S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Azucar Minerals Ltd (QB) (AXDDF)
Azucar Minerals Ltd (QB) (AXDDF) Historical

AXDDF Azucar Minerals Ltd (QB)

0.0286

0.00054 (1.92%)

May 30 2024 - Closed

Delayed by 15 minutes

AXDDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 30 2024	0.0286	0.00054	1.92%	0.02602	0.0286	0.021	12,256
May 29 2024	0.02806	-0.00194	-6.47%	0.02806	0.02806	0.02806	993
May 28 2024	0.03	0.005	20.00%	0.025	0.03	0.025	2,220
May 24 2024	0.025	-0.00512	-17.00%	0.025	0.025	0.025	5,121
May 23 2024	0.03012	0.00	0.00%	0.03012	0.03012	0.03012	0
May 22 2024	0.03012	-0.00027	-0.89%	0.03012	0.03012	0.03012	1,250
May 21 2024	0.03039	0.01039	51.95%	0.0281	0.03252	0.0254	109,609
May 20 2024	0.02	-0.00764	-27.64%	0.02	0.02	0.02	6,301
May 17 2024	0.02764	-0.00108	-3.76%	0.02	0.0282	0.02	8,234
May 16 2024	0.02872	-0.00028	-0.97%	0.02872	0.02872	0.02872	10,001
May 15 2024	0.029	0.0011	3.94%	0.0296	0.0296	0.0265	56,000
May 14 2024	0.0279	-0.0021	-7.00%	0.0279	0.0279	0.0279	4,892
May 13 2024	0.03	0.00	0.00%	0.03	0.03	0.03	2,016
May 10 2024	0.03	0.00	0.00%	0.03	0.0306	0.03	3,880
May 09 2024	0.03	-0.0006	-1.96%	0.03	0.0305	0.03	14,470
May 08 2024	0.0306	-0.001	-3.16%	0.0306	0.0306	0.0306	1,180
May 07 2024	0.0316	0.00	0.00%	0.0316	0.0316	0.0316	0
May 06 2024	0.0316	0.00085	2.76%	0.03	0.03222	0.03	11,929
May 03 2024	0.03075	-0.00081	-2.57%	0.03075	0.03075	0.03075	1,110
May 02 2024	0.03156	-0.00544	-14.70%	0.03144	0.03375	0.03144	63,532
May 01 2024	0.037	0.00	0.00%	0.037	0.037	0.037	0
Apr 30 2024	0.037	0.00064	1.76%	0.0372	0.0372	0.037	141,660
Apr 29 2024	0.03636	0.00	0.00%	0.03636	0.03636	0.03636	0
Apr 26 2024	0.03636	0.00186	5.39%	0.03636	0.03636	0.03636	23,120
Apr 25 2024	0.0345	0.00	0.00%	0.0345	0.0345	0.0345	0
Apr 24 2024	0.0345	-0.0029	-7.75%	0.0345	0.0345	0.0345	6,700
Apr 23 2024	0.0374	0.0015	4.18%	0.0357	0.0374	0.0357	31,520
Apr 22 2024	0.0359	0.0025	7.49%	0.0335	0.038	0.03136	147,665
Apr 19 2024	0.0334	0.0017	5.36%	0.0333	0.0335	0.03	117,000
Apr 18 2024	0.0317	0.0017	5.67%	0.0317	0.0317	0.0317	7,542
Apr 17 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
Apr 16 2024	0.03	0.00	0.00%	0.023	0.032	0.023	22,300
Apr 15 2024	0.03	-0.0025	-7.69%	0.023	0.03	0.023	26,500
Apr 12 2024	0.0325	-0.00312	-8.76%	0.0325	0.0334	0.0325	24,006
Apr 11 2024	0.03562	0.00122	3.55%	0.0345	0.03562	0.0345	49,858
Apr 10 2024	0.0344	-0.00222	-6.06%	0.0344	0.03475	0.0344	40,936
Apr 09 2024	0.03662	-0.00234	-6.01%	0.0381	0.0381	0.03662	11,000
Apr 08 2024	0.03896	0.00281	7.77%	0.042	0.042	0.0344	13,334
Apr 05 2024	0.03615	0.00175	5.09%	0.036	0.0365	0.0344	139,524
Apr 04 2024	0.0344	-0.00175	-4.84%	0.03602	0.03602	0.0344	58,200
Apr 03 2024	0.03615	0.00015	0.42%	0.03614	0.03615	0.0344	16,707
Apr 02 2024	0.036	0.00005	0.14%	0.0358	0.0366	0.0358	139,300
Apr 01 2024	0.03595	0.00019	0.53%	0.0344	0.0376	0.0344	14,480
Mar 28 2024	0.03576	0.00	0.00%	0.03576	0.03576	0.03576	0
Mar 27 2024	0.03576	-0.00068	-1.87%	0.03576	0.03576	0.03576	4,000
Mar 26 2024	0.03644	-0.00004	-0.11%	0.03644	0.03644	0.03644	2,500
Mar 25 2024	0.03648	0.00208	6.05%	0.035	0.03648	0.035	125,992
Mar 22 2024	0.0344	0.00	0.00%	0.0344	0.0344	0.0344	14,400
Mar 21 2024	0.0344	-0.00005	-0.15%	0.031567	0.0345	0.031567	44,842
Mar 20 2024	0.03445	0.00005	0.15%	0.03445	0.03445	0.03445	22,350
Mar 19 2024	0.0344	-0.00006	-0.17%	0.0344	0.0344	0.0344	21,000
Mar 18 2024	0.03446	0.00004	0.11%	0.03446	0.03446	0.03446	35,650
Mar 15 2024	0.034422	0.00002	0.06%	0.034201	0.034422	0.034201	6,572
Mar 14 2024	0.0344	0.00	0.00%	0.0344	0.0344	0.0344	91,247
Mar 13 2024	0.0344	-0.00006	-0.17%	0.03446	0.03446	0.0344	84,000
Mar 12 2024	0.03446	0.00	0.00%	0.03445	0.03446	0.0344	4,605
Mar 11 2024	0.03446	0.00002	0.06%	0.0345	0.0345	0.0344	4,030
Mar 08 2024	0.03444	-0.00002	-0.06%	0.03444	0.03444	0.03444	14,492
Mar 07 2024	0.03446	0.00	0.00%	0.034443	0.03446	0.0344	42,509
Mar 06 2024	0.03446	0.00002	0.06%	0.0324	0.03446	0.0324	66,955
Mar 05 2024	0.03444	-0.00006	-0.17%	0.03446	0.03446	0.03444	26,000
Mar 04 2024	0.0345	0.0014	4.23%	0.03134	0.0345	0.03134	89,290

Azucar Minerals (QB)

Grupo Comercial Chedrui ... (PK)

Amundi Finance Emissions...

Brookfield Infrastructure

Social Capital Suvretta ...

Dimensional ETF

H Ftse E Dv Cpa

Invesco Msci Usa Ucits E...

IT0005574394 20240920 23...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions