OTC Markets OTCQB - Delayed Quote USD

Azucar Minerals Ltd. (AXDDF)

Compare
0.0190 0.0000 (0.00%)
At close: October 17 at 4:00 PM EDT
Currency in USD
Download
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 9, 2024 0.0190 0.0190 0.0160 0.0160 0.0160 6,200
Oct 8, 2024 0.0170 0.0180 0.0160 0.0160 0.0160 6,200
Oct 7, 2024 0.0230 0.0230 0.0160 0.0160 0.0160 2,800
Oct 4, 2024 0.0220 0.0230 0.0160 0.0230 0.0230 14,700
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 700
Oct 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 43,800
Oct 1, 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 9, 2024 0.0190 0.0200 0.0180 0.0200 0.0200 20,400
Sep 6, 2024 0.0150 0.0190 0.0150 0.0160 0.0160 16,600
Sep 5, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 4, 2024 0.0150 0.0180 0.0150 0.0180 0.0180 32,000
Sep 3, 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 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,500
Aug 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,000
Aug 7, 2024 0.0190 0.0190 0.0170 0.0170 0.0170 48,000
Aug 6, 2024 0.0260 0.0270 0.0260 0.0270 0.0270 55,000
Aug 5, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 1,500
Aug 2, 2024 0.0320 0.0320 0.0260 0.0260 0.0260 15,900
Aug 1, 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 9, 2024 0.0280 0.0300 0.0280 0.0300 0.0300 96,200
Jul 8, 2024 0.0280 0.0290 0.0280 0.0290 0.0290 5,200
Jul 5, 2024 0.0170 0.0280 0.0170 0.0260 0.0260 158,000
Jul 3, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 4,600
Jul 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,600
Jul 1, 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 7, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 6, 2024 0.0280 0.0290 0.0260 0.0290 0.0290 3,100
Jun 5, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 1,100
Jun 4, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 900
Jun 3, 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
May 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,100
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,300
May 21, 2024 0.0280 0.0330 0.0250 0.0300 0.0300 109,600
May 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,300
May 17, 2024 0.0200 0.0280 0.0200 0.0280 0.0280 8,200
May 16, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 10,000
May 15, 2024 0.0300 0.0300 0.0270 0.0290 0.0290 56,000
May 14, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 4,900
May 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
May 10, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 3,900
May 9, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 14,500
May 8, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 1,200
May 7, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
May 6, 2024 0.0300 0.0320 0.0300 0.0320 0.0320 11,900
May 3, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 1,100
May 2, 2024 0.0310 0.0340 0.0310 0.0320 0.0320 63,500
May 1, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 3,000
Apr 30, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 141,700
Apr 29, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 105,100
Apr 26, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 23,100
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 6,700
Apr 23, 2024 0.0360 0.0370 0.0360 0.0370 0.0370 31,500
Apr 22, 2024 0.0340 0.0380 0.0310 0.0360 0.0360 147,700
Apr 19, 2024 0.0330 0.0340 0.0300 0.0330 0.0330 117,000
Apr 18, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 7,500
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 16, 2024 0.0230 0.0320 0.0230 0.0300 0.0300 22,300
Apr 15, 2024 0.0230 0.0300 0.0230 0.0300 0.0300 26,500
Apr 12, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 24,000
Apr 11, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 49,900
Apr 10, 2024 0.0340 0.0350 0.0340 0.0340 0.0340 40,900
Apr 9, 2024 0.0380 0.0380 0.0370 0.0370 0.0370 11,000
Apr 8, 2024 0.0420 0.0420 0.0340 0.0390 0.0390 13,300
Apr 5, 2024 0.0360 0.0370 0.0340 0.0360 0.0360 139,500
Apr 4, 2024 0.0360 0.0360 0.0340 0.0340 0.0340 58,200
Apr 3, 2024 0.0360 0.0360 0.0340 0.0360 0.0360 16,700
Apr 2, 2024 0.0360 0.0370 0.0360 0.0360 0.0360 139,300
Apr 1, 2024 0.0340 0.0380 0.0340 0.0360 0.0360 14,500
Mar 28, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Mar 27, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 4,000
Mar 26, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 2,500
Mar 25, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 126,000
Mar 22, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 14,400
Mar 21, 2024 0.0320 0.0350 0.0320 0.0340 0.0340 44,800
Mar 20, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 22,400
Mar 19, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 21,000
Mar 18, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 35,700
Mar 15, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 6,600
Mar 14, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 91,200
Mar 13, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 84,000
Mar 12, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 4,600
Mar 11, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 4,000
Mar 8, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 14,500
Mar 7, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 42,500
Mar 6, 2024 0.0320 0.0340 0.0320 0.0340 0.0340 67,000
Mar 5, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 26,000
Mar 4, 2024 0.0310 0.0350 0.0310 0.0350 0.0350 89,300
Mar 1, 2024 0.0270 0.0340 0.0270 0.0330 0.0330 161,300
Feb 29, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 7,800
Feb 28, 2024 0.0270 0.0270 0.0220 0.0240 0.0240 48,600
Feb 27, 2024 0.0250 0.0270 0.0250 0.0250 0.0250 7,500
Feb 26, 2024 0.0290 0.0300 0.0250 0.0250 0.0250 7,100
Feb 23, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Feb 22, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Feb 21, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 18,500
Feb 20, 2024 0.0280 0.0330 0.0280 0.0330 0.0330 15,200
Feb 16, 2024 0.0300 0.0320 0.0300 0.0300 0.0300 2,100
Feb 15, 2024 0.0300 0.0300 0.0270 0.0270 0.0270 7,000
Feb 14, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 2,300
Feb 13, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 9,700
Feb 12, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 50,000
Feb 9, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Feb 8, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 2,900
Feb 7, 2024 0.0320 0.0320 0.0300 0.0300 0.0300 400
Feb 6, 2024 0.0310 0.0310 0.0280 0.0280 0.0280 24,100
Feb 5, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Feb 2, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Feb 1, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 1,600
Jan 31, 2024 0.0310 0.0350 0.0310 0.0350 0.0350 63,500
Jan 30, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jan 29, 2024 0.0380 0.0380 0.0310 0.0310 0.0310 115,900
Jan 26, 2024 0.0310 0.0350 0.0310 0.0350 0.0350 6,600
Jan 25, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 30,200
Jan 24, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jan 23, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 300
Jan 22, 2024 0.0390 0.0390 0.0370 0.0370 0.0370 500
Jan 19, 2024 0.0360 0.0360 0.0340 0.0360 0.0360 4,000
Jan 18, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 1,400
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 500
Jan 16, 2024 0.0310 0.0350 0.0310 0.0350 0.0350 8,900
Jan 12, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 10,000
Jan 11, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 6,400
Jan 10, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 500
Jan 9, 2024 0.0390 0.0400 0.0390 0.0390 0.0390 2,700
Jan 8, 2024 0.0400 0.0400 0.0390 0.0390 0.0390 3,500
Jan 5, 2024 0.0390 0.0410 0.0390 0.0410 0.0410 1,400
Jan 4, 2024 0.0410 0.0410 0.0390 0.0390 0.0390 11,200
Jan 3, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 80,000
Jan 2, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 13,500
Dec 29, 2023 0.0350 0.0410 0.0350 0.0410 0.0410 160,400
Dec 28, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 11,500
Dec 27, 2023 0.0450 0.0450 0.0410 0.0410 0.0410 27,600
Dec 26, 2023 0.0390 0.0390 0.0350 0.0350 0.0350 4,600
Dec 22, 2023 0.0450 0.0450 0.0410 0.0440 0.0440 13,100
Dec 21, 2023 0.0480 0.0480 0.0460 0.0470 0.0470 44,200
Dec 20, 2023 0.0460 0.0470 0.0460 0.0460 0.0460 164,400
Dec 19, 2023 0.0490 0.0490 0.0460 0.0460 0.0460 9,100
Dec 18, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 55,000
Dec 15, 2023 0.0410 0.0480 0.0410 0.0460 0.0460 25,100
Dec 14, 2023 0.0460 0.0480 0.0460 0.0460 0.0460 63,400
Dec 13, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 34,900
Dec 12, 2023 0.0470 0.0470 0.0460 0.0470 0.0470 20,800
Dec 11, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 1,600
Dec 8, 2023 0.0420 0.0470 0.0390 0.0470 0.0470 97,700
Dec 7, 2023 0.0350 0.0410 0.0350 0.0410 0.0410 13,200
Dec 6, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 26,600
Dec 5, 2023 0.0410 0.0450 0.0400 0.0450 0.0450 122,400
Dec 4, 2023 0.0300 0.0410 0.0300 0.0410 0.0410 11,200
Dec 1, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 1,500
Nov 30, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 3,400
Nov 29, 2023 0.0320 0.0400 0.0320 0.0400 0.0400 3,600
Nov 28, 2023 0.0370 0.0370 0.0330 0.0330 0.0330 1,100
Nov 27, 2023 0.0320 0.0350 0.0320 0.0350 0.0350 18,700
Nov 24, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Nov 22, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Nov 21, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 11,000
Nov 20, 2023 0.0340 0.0340 0.0300 0.0300 0.0300 3,100
Nov 17, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 16, 2023 0.0300 0.0330 0.0290 0.0330 0.0330 5,000
Nov 15, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 14, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 13, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 100
Nov 10, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 9, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 8, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 3,500
Nov 7, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 7,000
Nov 6, 2023 0.0390 0.0390 0.0350 0.0370 0.0370 25,000
Nov 3, 2023 0.0320 0.0390 0.0320 0.0350 0.0350 41,800
Nov 2, 2023 0.0330 0.0350 0.0330 0.0330 0.0330 11,700
Nov 1, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Oct 31, 2023 0.0490 0.0490 0.0330 0.0370 0.0370 285,800
Oct 30, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 5,000
Oct 27, 2023 0.0470 0.0530 0.0470 0.0530 0.0530 4,800
Oct 26, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 25, 2023 0.0500 0.0550 0.0500 0.0550 0.0550 2,000
Oct 24, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 400
Oct 23, 2023 0.0480 0.0500 0.0470 0.0500 0.0500 4,600
Oct 20, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 7,500
Oct 19, 2023 0.0430 0.0500 0.0430 0.0500 0.0500 5,300

Related Tickers