Azucar Minerals Ltd (OP: AXDDF )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	0.0287	0.0287	0.0287	0.0287	10,001	-0.00(-1.03%)
May 15, 2024	0.0296	0.0296	0.0265	0.0290	56,000	+0.00(+3.94%)
May 14, 2024	0.0279	0.0279	0.0279	0.0279	4,892	-0.00(-7.00%)
May 13, 2024	0.0300	0.0300	0.0300	0.0300	2,016	+0.00(+0.00%)
May 10, 2024	0.0300	0.0306	0.0300	0.0300	3,880	+0.00(+0.00%)
May 09, 2024	0.0300	0.0305	0.0300	0.0300	14,470	-0.00(-1.96%)
May 08, 2024	0.0306	0.0306	0.0306	0.0306	1,180	-0.00(-3.16%)
May 06, 2024				0.0316	0	+0.00(+2.60%)
May 03, 2024	0.0308	0.0308	0.0308	0.0308	1,110	-0.00(-2.53%)
May 02, 2024	0.0314	0.0338	0.0314	0.0316	63,532	-0.01(-14.59%)
Apr 30, 2024				0.0370	3,000	+0.00(+1.65%)
Apr 26, 2024				0.0364	105,060	+0.00(+5.51%)
Apr 24, 2024				0.0345	0	-0.00(-7.75%)
Apr 23, 2024	0.0360	0.0374	0.0357	0.0374	31,520	+0.00(+4.18%)
Apr 22, 2024	0.0335	0.0380	0.0314	0.0359	147,665	+0.00(+7.49%)
Apr 19, 2024	0.0333	0.0335	0.0300	0.0334	117,000	+0.00(+5.36%)
Apr 18, 2024	0.0317	0.0317	0.0317	0.0317	7,542	+0.00(+5.67%)
Apr 16, 2024				0.0300	0	+0.00(+0.00%)
Apr 15, 2024	0.0230	0.0300	0.0230	0.0300	26,500	-0.00(-7.69%)
Apr 12, 2024	0.0325	0.0334	0.0325	0.0325	24,006	-0.00(-8.71%)
Apr 11, 2024	0.0345	0.0356	0.0345	0.0356	49,858	+0.00(+3.49%)
Apr 10, 2024	0.0344	0.0348	0.0344	0.0344	40,936	-0.00(-6.01%)
Apr 09, 2024	0.0381	0.0381	0.0366	0.0366	11,000	-0.00(-6.15%)
Apr 08, 2024	0.0344	0.0420	0.0344	0.0390	13,334	+0.00(+7.73%)
Apr 05, 2024	0.0360	0.0365	0.0344	0.0362	139,524	+0.00(+5.23%)
Apr 04, 2024	0.0360	0.0360	0.0344	0.0344	58,200	-0.00(-4.97%)
Apr 03, 2024	0.0361	0.0362	0.0344	0.0362	16,707	+0.00(+0.56%)
Apr 02, 2024	0.0358	0.0366	0.0358	0.0360	139,300	+0.00(+0.00%)
Apr 01, 2024	0.0376	0.0376	0.0344	0.0360	14,480	+0.00(+0.56%)
Mar 27, 2024				0.0358	0	-0.00(-1.65%)
Mar 26, 2024	0.0364	0.0364	0.0364	0.0364	2,500	-0.00(-0.27%)
Mar 25, 2024	0.0356	0.0365	0.0350	0.0365	125,992	+0.00(+6.10%)
Mar 22, 2024	0.0344	0.0344	0.0344	0.0344	14,400	+0.00(+0.00%)
Mar 21, 2024	0.0344	0.0345	0.0316	0.0344	44,842	-0.00(-0.29%)
Mar 20, 2024	0.0345	0.0345	0.0345	0.0345	22,350	+0.00(+0.29%)
Mar 19, 2024	0.0344	0.0344	0.0344	0.0344	21,000	-0.00(-0.29%)
Mar 18, 2024	0.0345	0.0345	0.0345	0.0345	35,650	+0.00(+0.29%)
Mar 15, 2024	0.0344	0.0344	0.0342	0.0344	6,572	+0.00(+0.00%)
Mar 14, 2024	0.0344	0.0344	0.0344	0.0344	91,247	+0.00(+0.00%)
Mar 13, 2024	0.0345	0.0345	0.0344	0.0344	84,000	-0.00(-0.29%)
Mar 12, 2024	0.0345	0.0345	0.0344	0.0345	4,605	+0.00(+0.00%)
Mar 11, 2024	0.0345	0.0345	0.0344	0.0345	4,030	+0.00(+0.29%)
Mar 08, 2024	0.0344	0.0344	0.0344	0.0344	14,492	-0.00(-0.29%)
Mar 07, 2024	0.0344	0.0345	0.0344	0.0345	42,509	+0.00(+0.00%)
Mar 06, 2024	0.0345	0.0345	0.0324	0.0345	66,955	+0.00(+0.29%)
Mar 05, 2024	0.0345	0.0345	0.0344	0.0344	26,000	-0.00(-0.29%)
Mar 04, 2024	0.0313	0.0345	0.0313	0.0345	89,290	+0.00(+4.23%)
Mar 01, 2024	0.0266	0.0335	0.0266	0.0331	161,310	+0.01(+20.80%)
Feb 29, 2024	0.0287	0.0287	0.0266	0.0274	7,832	+0.00(+16.60%)
Feb 28, 2024	0.0274	0.0274	0.0218	0.0235	48,574	-0.00(-5.24%)
Feb 27, 2024	0.0253	0.0270	0.0248	0.0248	7,500	-0.00(-1.59%)
Feb 26, 2024	0.0293	0.0300	0.0252	0.0252	7,068	-0.01(-19.75%)
Feb 21, 2024				0.0314	0	-0.00(-5.71%)
Feb 20, 2024	0.0330	0.0333	0.0278	0.0333	15,180	+0.00(+11.00%)
Feb 16, 2024	0.0300	0.0321	0.0300	0.0300	2,070	+0.00(+11.11%)
Feb 15, 2024	0.0297	0.0297	0.0270	0.0270	7,000	-0.00(-15.36%)
Feb 14, 2024	0.0319	0.0319	0.0319	0.0319	2,300	+0.00(+10.38%)
Feb 13, 2024	0.0289	0.0289	0.0289	0.0289	9,700	-0.01(-15.74%)
Feb 12, 2024	0.0345	0.0345	0.0343	0.0343	50,000	+0.01(+31.92%)
Feb 08, 2024				0.0260	7	-0.00(-12.46%)
Feb 07, 2024	0.0297	0.0321	0.0297	0.0297	420	+0.00(+4.58%)
Feb 06, 2024	0.0305	0.0305	0.0284	0.0284	24,122	-0.00(-10.41%)
Feb 01, 2024				0.0317	0	-0.00(-8.38%)
Jan 31, 2024	0.0314	0.0347	0.0314	0.0346	63,541	+0.00(+11.61%)
Jan 29, 2024				0.0310	0	-0.00(-11.17%)
Jan 26, 2024	0.0310	0.0349	0.0310	0.0349	6,599	+0.00(+11.50%)
Jan 25, 2024	0.0313	0.0313	0.0310	0.0313	30,150	-0.01(-17.63%)
Jan 23, 2024				0.0380	0	+0.00(+2.43%)
Jan 22, 2024	0.0395	0.0395	0.0371	0.0371	460	+0.00(+3.92%)
Jan 19, 2024	0.0355	0.0361	0.0343	0.0357	4,024	+0.00(+0.56%)
Jan 18, 2024	0.0355	0.0355	0.0355	0.0355	1,356	+0.00(+1.43%)
Jan 17, 2024	0.0350	0.0350	0.0350	0.0350	500	+0.00(+0.00%)
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	8,900	-0.00(-6.17%)
Jan 12, 2024	0.0366	0.0373	0.0366	0.0373	10,000	-0.01(-12.03%)
Jan 11, 2024	0.0424	0.0424	0.0424	0.0424	6,403	+0.00(+8.72%)
Jan 10, 2024	0.0394	0.0394	0.0390	0.0390	540	+0.00(+0.00%)
Jan 09, 2024	0.0393	0.0404	0.0386	0.0390	2,680	+0.00(+0.00%)
Jan 08, 2024	0.0401	0.0401	0.0390	0.0390	3,500	-0.00(-3.94%)
Jan 05, 2024	0.0390	0.0406	0.0390	0.0406	1,356	+0.00(+4.10%)
Jan 04, 2024	0.0405	0.0405	0.0390	0.0390	11,200	+0.00(+0.00%)
Jan 02, 2024				0.0390	80,000	-0.00(-4.41%)
Dec 29, 2023	0.0354	0.0412	0.0354	0.0408	160,433	-0.00(-10.33%)
Dec 28, 2023	0.0455	0.0455	0.0455	0.0455	11,500	+0.00(+10.44%)
Dec 27, 2023	0.0445	0.0447	0.0412	0.0412	27,602	+0.01(+17.38%)
Dec 26, 2023	0.0394	0.0394	0.0351	0.0351	4,600	-0.01(-19.68%)
Dec 22, 2023	0.0451	0.0451	0.0410	0.0437	13,097	-0.00(-6.82%)
Dec 21, 2023	0.0478	0.0478	0.0455	0.0469	44,150	+0.00(+3.08%)
Dec 20, 2023	0.0455	0.0470	0.0455	0.0455	164,400	+0.00(+0.00%)
Dec 19, 2023	0.0491	0.0491	0.0455	0.0455	9,100	+0.00(+0.00%)
Dec 18, 2023	0.0455	0.0455	0.0455	0.0455	55,000	+0.00(+0.00%)
Dec 15, 2023	0.0478	0.0478	0.0405	0.0455	25,120	-0.00(-0.22%)
Dec 14, 2023	0.0455	0.0481	0.0455	0.0456	63,379	-0.00(-1.72%)
Dec 13, 2023	0.0464	0.0464	0.0455	0.0464	34,928	-0.00(-1.49%)
Dec 12, 2023	0.0469	0.0471	0.0455	0.0471	20,800	-0.00(-0.63%)
Dec 11, 2023	0.0474	0.0474	0.0474	0.0474	1,630	+0.00(+0.85%)
Dec 08, 2023	0.0420	0.0471	0.0394	0.0470	97,716	+0.01(+13.53%)
Dec 07, 2023	0.0353	0.0414	0.0353	0.0414	13,180	+0.01(+16.62%)
Dec 06, 2023	0.0370	0.0370	0.0355	0.0355	26,600	-0.01(-21.11%)
Dec 05, 2023	0.0402	0.0450	0.0402	0.0450	122,380	+0.00(+9.49%)
Dec 04, 2023	0.0411	0.0411	0.0300	0.0411	11,200	+0.00(+9.60%)
Dec 01, 2023	0.0375	0.0375	0.0375	0.0375	1,500	+0.00(+7.14%)
Nov 30, 2023	0.0342	0.0350	0.0342	0.0350	3,447	-0.00(-12.50%)
Nov 29, 2023	0.0319	0.0400	0.0319	0.0400	3,644	+0.01(+22.70%)
Nov 28, 2023	0.0366	0.0366	0.0326	0.0326	1,120	-0.00(-6.86%)
Nov 27, 2023	0.0316	0.0350	0.0316	0.0350	18,748	-0.00(-9.33%)
Nov 21, 2023				0.0386	1	+0.01(+28.67%)
Nov 20, 2023	0.0343	0.0343	0.0300	0.0300	3,122	-0.00(-10.18%)
Nov 16, 2023				0.0334	0	-0.00(-0.30%)
Nov 13, 2023				0.0335	0	+0.00(+1.52%)
Nov 07, 2023				0.0330	0	-0.00(-9.59%)
Nov 06, 2023	0.0385	0.0385	0.0350	0.0365	25,000	+0.00(+4.29%)
Nov 03, 2023	0.0324	0.0392	0.0324	0.0350	41,814	+0.00(+5.11%)
Nov 02, 2023	0.0327	0.0350	0.0327	0.0333	11,736	-0.00(-9.76%)
Oct 31, 2023				0.0369	0	-0.02(-29.71%)
Oct 27, 2023				0.0525	5,000	-0.00(-4.55%)
Oct 25, 2023				0.0550	0	+0.00(+4.17%)
Oct 24, 2023	0.0528	0.0528	0.0528	0.0528	360	+0.00(+5.60%)
Oct 23, 2023	0.0481	0.0500	0.0468	0.0500	4,550	+0.00(+6.16%)
Oct 20, 2023	0.0471	0.0471	0.0471	0.0471	7,500	-0.00(-4.85%)
Oct 19, 2023	0.0434	0.0495	0.0434	0.0495	5,300	-0.00(-1.00%)
Oct 17, 2023				0.0500	0	-0.00(-6.54%)
Oct 16, 2023	0.0535	0.0535	0.0535	0.0535	839	+0.00(+7.00%)
Oct 13, 2023	0.0500	0.0500	0.0500	0.0500	1,200	+0.00(+0.00%)
Oct 12, 2023	0.0500	0.0500	0.0500	0.0500	500	-0.00(-0.79%)
Oct 09, 2023				0.0504	0	-0.00(-8.36%)
Oct 05, 2023				0.0550	0	+0.00(+0.00%)
Oct 04, 2023	0.0510	0.0550	0.0507	0.0550	4,700	-0.00(-8.33%)
Oct 02, 2023				0.0600	7,000	-0.00(-2.60%)
Sep 29, 2023	0.0640	0.0640	0.0616	0.0616	8,150	+0.01(+20.78%)
Sep 28, 2023	0.0510	0.0510	0.0510	0.0510	200	-0.01(-13.56%)
Sep 27, 2023	0.0600	0.0600	0.0542	0.0590	26,753	-0.00(-1.67%)
Sep 26, 2023	0.0510	0.0600	0.0510	0.0600	52,000	-0.00(-3.23%)
Sep 25, 2023	0.0620	0.0620	0.0600	0.0620	12,700	+0.00(+2.48%)
Sep 22, 2023	0.0605	0.0605	0.0605	0.0605	500	+0.00(+7.84%)
Sep 21, 2023	0.0590	0.0590	0.0561	0.0561	30,300	-0.00(-3.28%)
Sep 20, 2023	0.0665	0.0665	0.0580	0.0580	5,900	-0.00(-7.20%)
Sep 19, 2023	0.0627	0.0627	0.0620	0.0625	2,615	-0.00(-0.64%)
Sep 18, 2023	0.0758	0.0758	0.0629	0.0629	11,018	-0.01(-13.48%)
Sep 15, 2023	0.0720	0.0727	0.0670	0.0727	54,330	+0.01(+16.32%)
Sep 14, 2023	0.0625	0.0625	0.0550	0.0625	64,060	+0.00(+0.00%)
Sep 13, 2023	0.0538	0.0625	0.0538	0.0625	21,500	+0.00(+0.00%)
Sep 12, 2023	0.0625	0.0625	0.0625	0.0625	10,000	+0.01(+25.00%)
Sep 08, 2023				0.0500	0	-0.00(-0.60%)
Sep 06, 2023				0.0503	0	-0.02(-24.93%)
Sep 05, 2023	0.0580	0.0670	0.0580	0.0670	45,774	+0.01(+14.33%)
Aug 31, 2023				0.0586	10,010	+0.00(+5.40%)
Aug 30, 2023	0.0550	0.0556	0.0550	0.0556	15,770	-0.00(-0.71%)
Aug 29, 2023	0.0561	0.0617	0.0547	0.0560	23,040	-0.01(-9.39%)
Aug 28, 2023	0.0544	0.0657	0.0490	0.0618	30,280	+0.01(+11.35%)
Aug 25, 2023	0.0610	0.0610	0.0555	0.0555	25,497	+0.00(+1.46%)
Aug 24, 2023	0.0547	0.0547	0.0547	0.0547	5,000	+0.00(+0.00%)
Aug 23, 2023	0.0579	0.0579	0.0547	0.0547	24,206	-0.01(-10.33%)
Aug 22, 2023	0.0569	0.0610	0.0569	0.0610	19,388	+0.01(+10.91%)
Aug 21, 2023	0.0554	0.0561	0.0547	0.0550	22,000	-0.00(-0.90%)
Aug 18, 2023	0.0547	0.0555	0.0547	0.0555	4,800	+0.00(+1.46%)
Aug 17, 2023	0.0554	0.0554	0.0547	0.0547	68,760	+0.00(+0.00%)
Aug 16, 2023	0.0517	0.0547	0.0517	0.0547	10,376	-0.00(-1.26%)
Aug 14, 2023				0.0554	30,000	-0.00(-0.18%)
Aug 10, 2023				0.0555	0	+0.00(+0.00%)
Aug 09, 2023	0.0552	0.0555	0.0547	0.0555	6,106	+0.00(+0.00%)
Aug 08, 2023	0.0547	0.0555	0.0547	0.0555	1,600	+0.00(+0.18%)
Aug 07, 2023	0.0554	0.0554	0.0554	0.0554	600	+0.00(+0.36%)
Aug 04, 2023	0.0552	0.0552	0.0552	0.0552	240	-0.00(-0.54%)
Aug 03, 2023	0.0547	0.0555	0.0547	0.0555	3,424	+0.00(+1.46%)
Aug 02, 2023	0.0548	0.0548	0.0547	0.0547	11,300	-0.00(-1.44%)
Aug 01, 2023	0.0554	0.0555	0.0547	0.0555	10,044	-0.00(-1.07%)
Jul 31, 2023	0.0551	0.0561	0.0551	0.0561	10,750	+0.00(+2.56%)
Jul 27, 2023				0.0547	0	-0.00(-1.08%)
Jul 26, 2023	0.0547	0.0553	0.0547	0.0553	4,750	+0.00(+0.55%)
Jul 24, 2023				0.0550	0	+0.01(+15.79%)
Jul 21, 2023	0.0425	0.0487	0.0425	0.0475	196,799	-0.00(-0.42%)
Jul 20, 2023	0.0446	0.0477	0.0446	0.0477	3,601	+0.00(+7.92%)
Jul 19, 2023	0.0442	0.0442	0.0442	0.0442	40,501	+0.00(+0.00%)
Jul 17, 2023				0.0442	1	-0.00(-2.43%)
Jul 14, 2023	0.0449	0.0453	0.0442	0.0453	1,800	+0.00(+2.49%)
Jul 13, 2023	0.0396	0.0442	0.0396	0.0442	52,009	+0.01(+16.93%)
Jul 12, 2023	0.0370	0.0384	0.0370	0.0378	3,233	-0.00(-4.06%)
Jul 11, 2023	0.0323	0.0394	0.0323	0.0394	13,018	+0.00(+12.25%)
Jul 10, 2023	0.0327	0.0351	0.0327	0.0351	6,578	-0.00(-7.14%)
Jul 07, 2023	0.0378	0.0378	0.0378	0.0378	19,790	-0.01(-11.89%)
Jul 06, 2023	0.0429	0.0429	0.0429	0.0429	10,000	+0.01(+13.49%)
Jul 05, 2023	0.0378	0.0378	0.0378	0.0378	420	+0.00(+8.00%)
Jun 30, 2023				0.0350	60	+0.00(+8.36%)
Jun 29, 2023	0.0387	0.0387	0.0323	0.0323	444	-0.01(-24.71%)
Jun 27, 2023				0.0429	0	+0.01(+20.85%)
Jun 26, 2023	0.0355	0.0355	0.0355	0.0355	3,600	-0.01(-15.68%)
Jun 23, 2023	0.0428	0.0428	0.0421	0.0421	12,337	-0.00(-3.66%)
Jun 22, 2023	0.0323	0.0443	0.0323	0.0437	41,481	+0.01(+27.78%)
Jun 21, 2023	0.0342	0.0342	0.0342	0.0342	24,000	+0.00(+0.00%)
Jun 20, 2023	0.0376	0.0376	0.0323	0.0342	76,854	-0.00(-6.56%)
Jun 16, 2023	0.0366	0.0366	0.0366	0.0366	16,602	-0.00(-2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.