Azucar Minerals Ltd. (AXDDF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

0.0190

0.0000

(0.00%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,100
Oct 16, 2024	0.0190	0.0210	0.0190	0.0200	0.0200	153,400
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,200
Oct 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	500
Oct 11, 2024	0.0160	0.0210	0.0160	0.0210	0.0210	3,300
Oct 10, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	1,900
Oct 09, 2024	0.0190	0.0190	0.0160	0.0160	0.0160	6,200
Oct 08, 2024	0.0170	0.0180	0.0160	0.0160	0.0160	6,200
Oct 07, 2024	0.0230	0.0230	0.0160	0.0160	0.0160	2,800
Oct 04, 2024	0.0220	0.0230	0.0160	0.0230	0.0230	14,700
Oct 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	700
Oct 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	43,800
Oct 01, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	400
Sep 27, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,500
Sep 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	144,300
Sep 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 24, 2024	0.0160	0.0200	0.0160	0.0160	0.0160	3,200
Sep 23, 2024	0.0160	0.0210	0.0160	0.0210	0.0210	18,000
Sep 20, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	164,700
Sep 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,800
Sep 18, 2024	0.0110	0.0200	0.0110	0.0190	0.0190	13,900
Sep 17, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	21,800
Sep 16, 2024	0.0150	0.0230	0.0150	0.0190	0.0190	131,200
Sep 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,000
Sep 12, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	1,700
Sep 11, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	40,600
Sep 10, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	1,700
Sep 09, 2024	0.0190	0.0200	0.0180	0.0200	0.0200	20,400
Sep 06, 2024	0.0150	0.0190	0.0150	0.0160	0.0160	16,600
Sep 05, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 04, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	32,000
Sep 03, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	400
Aug 30, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	110,100
Aug 29, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,500
Aug 28, 2024	0.0210	0.0260	0.0210	0.0230	0.0230	368,500
Aug 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	900
Aug 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,000
Aug 23, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	14,700
Aug 22, 2024	0.0190	0.0250	0.0160	0.0250	0.0250	242,900
Aug 21, 2024	0.0160	0.0190	0.0150	0.0150	0.0150	319,700
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 19, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	31,000
Aug 16, 2024	0.0190	0.0190	0.0160	0.0160	0.0160	200,000
Aug 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	18,000
Aug 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,600
Aug 13, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	6,000
Aug 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,000
Aug 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Aug 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,000
Aug 07, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	48,000
Aug 06, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	55,000
Aug 05, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,500
Aug 02, 2024	0.0320	0.0320	0.0260	0.0260	0.0260	15,900
Aug 01, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 31, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,600
Jul 30, 2024	0.0330	0.0330	0.0290	0.0290	0.0290	600
Jul 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,100
Jul 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	3,300
Jul 25, 2024	0.0450	0.0450	0.0320	0.0320	0.0320	76,400
Jul 24, 2024	0.0470	0.0470	0.0380	0.0380	0.0380	3,100
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	4,800
Jul 18, 2024	0.0260	0.0400	0.0260	0.0400	0.0400	40,600
Jul 17, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	5,000
Jul 16, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	3,200
Jul 15, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	4,600
Jul 12, 2024	0.0300	0.0390	0.0290	0.0390	0.0390	147,100
Jul 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	500
Jul 10, 2024	0.0280	0.0340	0.0280	0.0290	0.0290	208,000
Jul 09, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	96,200
Jul 08, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	5,200
Jul 05, 2024	0.0170	0.0280	0.0170	0.0260	0.0260	158,000
Jul 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	4,600
Jul 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,600
Jul 01, 2024	0.0210	0.0210	0.0190	0.0200	0.0200	324,800
Jun 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	8,000
Jun 27, 2024	0.0230	0.0260	0.0230	0.0260	0.0260	50,500
Jun 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	49,000
Jun 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100,500
Jun 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	3,100
Jun 21, 2024	0.0260	0.0310	0.0180	0.0220	0.0220	642,800
Jun 20, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	26,600
Jun 18, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	900
Jun 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,200
Jun 14, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	5,600
Jun 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	600
Jun 12, 2024	0.0270	0.0270	0.0230	0.0260	0.0260	1,200
Jun 11, 2024	0.0250	0.0270	0.0220	0.0230	0.0230	476,600
Jun 10, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	12,400
Jun 07, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 06, 2024	0.0280	0.0290	0.0260	0.0290	0.0290	3,100
Jun 05, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,100
Jun 04, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	900
Jun 03, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	2,800
May 31, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	400
May 30, 2024	0.0260	0.0290	0.0210	0.0290	0.0290	12,300
May 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,000
May 28, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Azucar Minerals Ltd. (AXDDF)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)