Skip to main content
Azarga Metals Corp. (TSXV:AZR)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
-0.005 (-3.33%)
Mar 9, 2026, 9:30 AM EST

Azarga Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.150.150.150.15-10,516
Mar 5, 20260.150.150.150.150.15-3.33%7,100
Mar 4, 20260.150.150.150.150.15-69,100
Mar 3, 20260.150.150.150.150.15-32,100
Mar 2, 20260.150.150.150.150.15-22,701
Feb 27, 20260.180.180.150.150.15-14.29%216,500
Feb 26, 20260.170.180.170.180.18-97,000
Feb 25, 20260.170.180.170.180.182.94%112,800
Feb 24, 20260.170.170.170.170.176.25%1,000
Feb 23, 20260.180.180.160.160.16-8.57%2,000
Feb 20, 20260.180.180.180.180.189.37%1,197
Feb 19, 20260.160.160.160.160.16-8.57%12,000
Feb 18, 20260.180.180.180.180.18-1,000
Feb 17, 20260.180.180.180.180.18-1,000
Feb 13, 20260.180.180.180.180.18-1,500
Feb 12, 20260.180.180.180.180.18-1,009
Feb 11, 20260.180.180.180.180.1812.90%1,000
Feb 6, 20260.160.160.160.160.163.33%500
Feb 5, 20260.150.150.150.150.15-9.09%10,137
Feb 4, 20260.170.170.170.170.1710.00%27,500
Feb 2, 20260.150.160.150.150.15-14.29%4,000
Jan 30, 20260.140.180.140.180.1825.00%85,800
Jan 29, 20260.140.140.140.140.14-6.67%1,500
Jan 28, 20260.150.150.150.150.153.45%2,000
Jan 27, 20260.150.150.150.150.15-3.33%18,540
Jan 26, 20260.170.170.150.150.15-14.29%26,000
Jan 23, 20260.180.180.180.180.182.94%899
Jan 21, 20260.170.170.170.170.176.25%77,000
Jan 20, 20260.160.160.160.160.163.23%500
Jan 19, 20260.150.170.150.160.166.90%125,400
Jan 16, 20260.150.150.150.150.15-18,731
Jan 15, 20260.150.150.150.150.15-52,500
Jan 14, 20260.150.150.150.150.15-31,500
Jan 13, 20260.150.150.150.150.157.41%46,500
Jan 12, 20260.140.140.140.140.14-60,499
Jan 9, 20260.140.140.140.140.143.85%1,000
Jan 6, 20260.130.130.130.130.13-3.70%5,000
Jan 5, 20260.140.140.140.140.14-3.57%20,000
Jan 2, 20260.140.140.140.140.1416.67%4,200
Dec 24, 20250.130.130.120.120.12-14.29%10,000
Dec 23, 20250.140.140.140.140.143.70%12,504
Dec 22, 20250.140.140.140.140.14-7,010
Dec 19, 20250.140.140.110.140.1422.73%8,500
Dec 18, 20250.100.140.100.110.1115.79%186,216
Dec 16, 20250.110.110.100.100.10-6,006
Dec 12, 20250.100.100.100.100.10-1,000
Dec 11, 20250.100.100.100.100.10-5,050
Dec 10, 20250.100.100.100.100.10-1,000
Dec 9, 20250.100.100.100.100.105.56%1,002
Dec 8, 20250.090.090.090.090.09-5.26%125,750
Dec 5, 20250.120.120.100.100.10-20.83%8,000
Dec 4, 20250.120.120.120.120.124.35%500
Dec 3, 20250.130.130.120.120.12-4.17%3,000
Dec 2, 20250.120.120.120.120.12-4.00%2,000
Nov 28, 20250.130.130.130.130.1319.05%2,000
Nov 26, 20250.130.130.100.110.11-19.23%57,704
Nov 25, 20250.130.130.130.130.13-1,000
Nov 24, 20250.130.130.130.130.13-1,006
Nov 21, 20250.130.130.130.130.1318.18%2,000
Nov 13, 20250.110.110.110.110.11-6,000
Nov 12, 20250.110.110.110.110.11-1,000
Nov 10, 20250.120.120.110.110.11-8.33%2,000
Nov 7, 20250.120.120.120.120.1214.29%4,000
Nov 6, 20250.120.120.100.110.11-8.70%15,850
Nov 5, 20250.140.140.120.120.12-14.81%16,801
Nov 4, 20250.140.140.140.140.14-1,000
Nov 3, 20250.140.140.140.140.14-1,000
Oct 31, 20250.140.140.130.140.14-9,777
Oct 30, 20250.140.140.140.140.14-1,000
Oct 29, 20250.140.140.140.140.14-1,008
Oct 27, 20250.140.140.140.140.14-30,000
Oct 24, 20250.140.140.140.140.14-17,506
Oct 23, 20250.130.140.130.140.143.85%22,967
Oct 22, 20250.130.130.130.130.134.00%26,001
Oct 21, 20250.130.130.130.130.13-37,508
Oct 16, 20250.120.130.120.130.1313.64%14,000
Oct 15, 20250.120.120.110.110.11-8.33%12,000
Oct 14, 20250.120.120.120.120.12-4.00%3,000
Oct 10, 20250.120.130.120.130.13-7,480
Oct 8, 20250.130.130.130.130.134.17%2,000
Oct 7, 20250.130.130.120.120.12-49,170
Oct 6, 20250.120.130.120.120.124.35%18,657
Oct 3, 20250.110.120.110.120.124.55%28,500
Oct 2, 20250.100.110.100.110.1110.00%250,599
Oct 1, 20250.100.100.100.100.10-15,500
Sep 30, 20250.100.100.100.100.10-5,000
Sep 29, 20250.100.100.100.100.1011.11%41,000
Sep 26, 20250.090.090.090.090.095.88%25,000
Sep 24, 20250.090.090.090.090.096.25%2,000
Sep 23, 20250.080.080.080.080.08-5.88%9,000
Sep 22, 20250.100.100.070.090.09-15.00%68,599
Sep 19, 20250.100.100.100.100.1011.11%23,211
Sep 18, 20250.080.110.080.090.0938.46%173,000
Sep 17, 20250.080.080.070.070.07-13.33%12,000
Sep 16, 20250.080.080.080.080.08-10,000
Sep 15, 20250.080.080.080.080.08-8,000
Sep 12, 20250.080.080.080.080.08-1,000
Sep 11, 20250.080.080.080.080.087.14%1,000
Sep 10, 20250.070.070.070.070.0716.67%8,000