Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azarga Uranium Corp (OP: AZZUF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 05, 2022 0.5400 0 +0.03(+5.72%)
Jan 04, 2022 0.4770 0.5200 0.4744 0.5108 285,288 +0.04(+7.81%)
Jan 03, 2022 0.4300 0.5027 0.4300 0.4738 22,830 +0.01(+1.74%)
Dec 31, 2021 0.4610 0.4795 0.4604 0.4657 65,092 +0.01(+2.89%)
Dec 30, 2021 0.4821 0.4821 0.4526 0.4526 152,809 -0.03(-6.72%)
Dec 29, 2021 0.4954 0.5019 0.4700 0.4852 408,926 -0.01(-2.96%)
Dec 28, 2021 0.5200 0.5300 0.4950 0.5000 140,628 -0.02(-3.85%)
Dec 27, 2021 0.4900 0.5200 0.4773 0.5200 120,430 +0.02(+3.79%)
Dec 23, 2021 0.4870 0.5029 0.4601 0.5010 325,946 +0.04(+7.97%)
Dec 22, 2021 0.4500 0.4675 0.4202 0.4640 191,544 +0.04(+8.67%)
Dec 21, 2021 0.4338 0.4495 0.4200 0.4270 189,071 -0.01(-1.57%)
Dec 20, 2021 0.4499 0.4653 0.4200 0.4338 164,172 -0.03(-6.57%)
Dec 17, 2021 0.4881 0.4881 0.4461 0.4643 84,025 -0.02(-3.53%)
Dec 16, 2021 0.4630 0.5240 0.4598 0.4813 175,959 -0.01(-2.08%)
Dec 15, 2021 0.4200 0.4915 0.4200 0.4915 93,186 +0.06(+14.30%)
Dec 14, 2021 0.4400 0.4575 0.4141 0.4300 182,658 -0.02(-3.76%)
Dec 13, 2021 0.4502 0.4570 0.4347 0.4468 79,353 -0.01(-2.64%)
Dec 10, 2021 0.4964 0.4964 0.4537 0.4589 51,287 -0.05(-10.02%)
Dec 09, 2021 0.5200 0.5319 0.4800 0.5100 212,790 -0.01(-2.34%)
Dec 08, 2021 0.4943 0.5299 0.4943 0.5222 60,951 +0.03(+6.57%)
Dec 07, 2021 0.5100 0.5304 0.4900 0.4900 91,453 +0.01(+2.53%)
Dec 06, 2021 0.4243 0.4779 0.4109 0.4779 196,570 +0.05(+12.58%)
Dec 03, 2021 0.4300 0.4900 0.4245 0.4245 188,252 -0.04(-9.53%)
Dec 02, 2021 0.4368 0.4692 0.4286 0.4692 428,247 +0.01(+2.00%)
Dec 01, 2021 0.4420 0.4907 0.4420 0.4600 208,284 -0.01(-1.98%)
Nov 30, 2021 0.5160 0.5160 0.4440 0.4693 445,136 -0.04(-8.03%)
Nov 29, 2021 0.4640 0.5103 0.4640 0.5103 162,153 +0.05(+10.65%)
Nov 26, 2021 0.4820 0.4896 0.4500 0.4612 103,360 -0.05(-10.10%)
Nov 24, 2021 0.5590 0.5590 0.5128 0.5130 40,168 -0.01(-1.55%)
Nov 23, 2021 0.5267 0.5359 0.4989 0.5211 22,680 +0.02(+3.19%)
Nov 22, 2021 0.5094 0.5376 0.4926 0.5050 97,641 -0.02(-3.26%)
Nov 19, 2021 0.5264 0.5321 0.5173 0.5220 48,977 -0.00(-0.87%)
Nov 18, 2021 0.5692 0.5266 0.5266 0.5266 55,930 -0.02(-3.34%)
Nov 17, 2021 0.5024 0.5591 0.5024 0.5448 68,119 +0.01(+2.52%)
Nov 16, 2021 0.5463 0.5630 0.5199 0.5314 108,371 -0.02(-3.38%)
Nov 15, 2021 0.5900 0.5900 0.5451 0.5500 291,328 -0.02(-3.91%)
Nov 12, 2021 0.5900 0.5980 0.5630 0.5724 110,544 +0.00(+0.42%)
Nov 11, 2021 0.5400 0.5740 0.5399 0.5700 111,508 +0.04(+7.55%)
Nov 10, 2021 0.5610 0.5300 177,406 -0.03(-5.93%)
Nov 09, 2021 0.5955 0.5955 0.5537 0.5634 267,519 -0.03(-4.69%)
Nov 08, 2021 0.5924 0.5952 0.5560 0.5911 305,322 +0.01(+2.07%)
Nov 05, 2021 0.5900 0.5900 0.5531 0.5791 125,827 +0.00(+0.40%)
Nov 04, 2021 0.5940 0.5940 0.5521 0.5768 117,619 -0.00(-0.55%)
Nov 03, 2021 0.5000 0.5815 0.5000 0.5800 284,840 +0.06(+12.60%)
Nov 02, 2021 0.5402 0.5411 0.5100 0.5151 86,436 -0.01(-2.18%)
Nov 01, 2021 0.5100 0.5100 0.5100 0.5266 207,190 +0.02(+3.25%)
Oct 29, 2021 0.5100 0.5300 0.4988 0.5100 302,205 -0.02(-2.86%)
Oct 28, 2021 0.5147 0.5272 0.5023 0.5250 176,730 -0.01(-0.94%)
Oct 27, 2021 0.5500 0.5558 0.5087 0.5300 179,430 -0.02(-3.64%)
Oct 26, 2021 0.5542 0.5451 0.5500 92,612 -0.01(-1.19%)
Oct 25, 2021 0.5700 0.5700 0.5400 0.5566 86,817 -0.00(-0.29%)
Oct 22, 2021 0.5600 0.5718 0.5369 0.5582 103,952 -0.00(-0.83%)
Oct 21, 2021 0.5880 0.5958 0.5550 0.5629 122,955 -0.02(-3.56%)
Oct 20, 2021 0.5600 0.5944 0.5600 0.5837 187,574 +0.01(+1.51%)
Oct 19, 2021 0.5826 0.5850 0.5650 0.5750 233,824 +0.01(+1.68%)
Oct 18, 2021 0.5784 0.5837 0.5390 0.5655 543,337 +0.01(+2.11%)
Oct 15, 2021 0.5500 0.5662 0.5386 0.5538 139,319 -0.01(-1.11%)
Oct 14, 2021 0.5636 0.5800 0.5486 0.5600 104,774 -0.01(-2.47%)
Oct 13, 2021 0.5690 0.5900 0.5528 0.5742 187,409 +0.00(+0.65%)
Oct 12, 2021 0.4913 0.5705 0.4738 0.5705 320,239 +0.09(+18.85%)
Oct 11, 2021 0.4867 0.5300 0.4500 0.4800 65,475 +0.02(+3.40%)
Oct 08, 2021 0.4962 0.4971 0.4500 0.4642 118,174 -0.03(-5.27%)
Oct 07, 2021 0.4674 0.5115 0.4523 0.4900 319,313 +0.02(+4.37%)
Oct 06, 2021 0.4838 0.4838 0.4500 0.4695 103,832 -0.01(-3.02%)
Oct 05, 2021 0.5050 0.5100 0.4733 0.4841 116,471 -0.02(-3.18%)
Oct 04, 2021 0.5094 0.5160 0.4700 0.5000 113,591 +0.00(+0.22%)
Oct 01, 2021 0.5280 0.5280 0.4875 0.4989 220,665 +0.01(+2.63%)
Sep 30, 2021 0.4800 0.5106 0.4743 0.4861 278,039 +0.00(+0.73%)
Sep 29, 2021 0.5000 0.5200 0.4759 0.4826 109,029 -0.02(-3.42%)
Sep 28, 2021 0.5030 0.5300 0.4779 0.4997 182,681 -0.03(-4.82%)
Sep 27, 2021 0.5000 0.5335 0.4789 0.5250 144,526 +0.04(+7.36%)
Sep 24, 2021 0.5178 0.5200 0.4700 0.4890 278,480 -0.03(-5.56%)
Sep 23, 2021 0.4968 0.5246 0.4900 0.5178 88,508 +0.02(+3.37%)
Sep 22, 2021 0.5253 0.5337 0.4926 0.5009 206,420 -0.01(-1.78%)
Sep 21, 2021 0.4630 0.5335 0.4630 0.5100 331,509 +0.05(+11.23%)
Sep 20, 2021 0.4908 0.5060 0.4511 0.4585 1,157,120 -0.06(-12.13%)
Sep 17, 2021 0.5652 0.5815 0.5000 0.5218 617,046 -0.07(-11.56%)
Sep 16, 2021 0.6260 0.6340 0.5643 0.5900 282,631 -0.04(-5.75%)
Sep 15, 2021 0.5655 0.6261 0.5655 0.6260 269,861 +0.07(+11.79%)
Sep 14, 2021 0.5450 0.6086 0.5230 0.5600 474,775 +0.00(+0.30%)
Sep 13, 2021 0.5500 0.6096 0.5500 0.5583 912,352 +0.04(+6.95%)
Sep 10, 2021 0.4700 0.5389 0.4569 0.5220 616,855 +0.05(+11.30%)
Sep 09, 2021 0.4650 0.4810 0.4578 0.4690 226,847 +0.00(+1.03%)
Sep 08, 2021 0.4930 0.4950 0.4554 0.4642 406,548 -0.01(-1.23%)
Sep 07, 2021 0.4350 0.5450 0.4350 0.4700 1,167,207 +0.04(+9.30%)
Sep 03, 2021 0.4000 0.4395 0.3909 0.4300 552,001 +0.05(+12.65%)
Sep 02, 2021 0.3501 0.3900 0.3500 0.3817 470,105 +0.04(+11.67%)
Sep 01, 2021 0.3000 0.3524 0.2941 0.3418 306,144 +0.04(+13.93%)
Aug 31, 2021 0.2960 0.3000 0.2904 0.3000 79,717 +0.01(+3.45%)
Aug 30, 2021 0.2902 0.2995 0.2890 0.2900 61,474 -0.00(-1.26%)
Aug 27, 2021 0.2877 0.2964 0.2877 0.2937 69,326 +0.00(+0.86%)
Aug 26, 2021 0.2840 0.3000 0.2808 0.2912 68,559 +0.01(+3.01%)
Aug 25, 2021 0.2838 0.2840 0.2714 0.2827 33,846 +0.00(+0.04%)
Aug 24, 2021 0.2733 0.2900 0.2733 0.2826 71,488 +0.01(+4.67%)
Aug 23, 2021 0.2428 0.2700 0.2401 0.2700 222,881 +0.03(+10.66%)
Aug 20, 2021 0.2366 0.2440 0.2255 0.2440 27,545 +0.01(+3.43%)
Aug 19, 2021 0.2356 0.2385 0.2278 0.2359 108,390 -0.01(-3.56%)
Aug 18, 2021 0.2385 0.2466 0.2345 0.2446 96,851 +0.01(+2.77%)
Aug 17, 2021 0.2391 0.2391 0.2289 0.2380 53,729 -0.00(-0.87%)
Aug 16, 2021 0.2400 0.2411 0.2378 0.2401 115,490 -0.00(-1.64%)
Aug 13, 2021 0.2364 0.2463 0.2364 0.2441 75,857 +0.00(+1.71%)
Aug 12, 2021 0.2433 0.2488 0.2355 0.2400 51,827 -0.01(-2.83%)
Aug 11, 2021 0.2542 0.2556 0.2462 0.2470 48,688 -0.01(-1.98%)
Aug 10, 2021 0.2477 0.2520 0.2452 0.2520 153,240 +0.01(+2.11%)
Aug 09, 2021 0.2538 0.2557 0.2416 0.2468 71,227 -0.01(-4.23%)
Aug 06, 2021 0.2587 0.2600 0.2523 0.2577 17,349 +0.01(+2.42%)
Aug 05, 2021 0.2476 0.2552 0.2442 0.2516 25,457 +0.00(+0.04%)
Aug 04, 2021 0.2700 0.2700 0.2462 0.2515 63,583 -0.02(-5.91%)
Aug 03, 2021 0.2701 0.2809 0.2628 0.2673 63,657 -0.00(-1.58%)
Aug 02, 2021 0.2815 0.2815 0.2652 0.2716 13,242 -0.01(-3.82%)
Jul 30, 2021 0.2800 0.3135 0.2761 0.2824 87,141 +0.01(+2.10%)
Jul 29, 2021 0.2734 0.2820 0.2734 0.2766 63,616 +0.01(+3.29%)
Jul 28, 2021 0.2611 0.2678 0.2500 0.2678 120,115 +0.01(+2.92%)
Jul 27, 2021 0.2756 0.2789 0.2535 0.2602 86,663 -0.02(-5.59%)
Jul 26, 2021 0.2717 0.2815 0.2661 0.2756 194,965 +0.01(+2.38%)
Jul 23, 2021 0.2600 0.3000 0.2600 0.2692 225,233 +0.02(+7.17%)
Jul 22, 2021 0.2475 0.2512 0.2419 0.2512 39,168 +0.01(+3.08%)
Jul 21, 2021 0.2350 0.2478 0.2301 0.2437 146,714 +0.01(+4.46%)
Jul 20, 2021 0.2100 0.2333 0.2072 0.2333 54,700 +0.02(+11.57%)
Jul 19, 2021 0.2300 0.2300 0.2028 0.2091 544,577 -0.02(-9.83%)
Jul 16, 2021 0.2200 0.2382 0.2158 0.2319 135,768 +0.00(+1.98%)
Jul 15, 2021 0.2300 0.2390 0.2260 0.2274 141,467 -0.01(-3.73%)
Jul 14, 2021 0.2126 0.2362 0.2126 0.2362 62,922 +0.02(+7.76%)
Jul 13, 2021 0.2143 0.2303 0.2072 0.2192 217,840 +0.00(+2.05%)
Jul 12, 2021 0.2220 0.2220 0.2081 0.2148 125,946 -0.02(-6.73%)
Jul 09, 2021 0.2201 0.2330 0.2201 0.2303 134,720 +0.01(+4.68%)
Jul 08, 2021 0.2137 0.2239 0.2100 0.2200 45,873 +0.00(+0.78%)
Jul 07, 2021 0.2250 0.2258 0.2147 0.2183 237,059 -0.01(-4.04%)
Jul 06, 2021 0.2400 0.2400 0.2238 0.2275 136,806 -0.01(-2.49%)
Jul 02, 2021 0.2150 0.2350 0.2100 0.2333 76,182 +0.01(+6.53%)
Jul 01, 2021 0.2071 0.2261 0.2071 0.2190 132,130 +0.01(+3.60%)
Jun 30, 2021 0.2131 0.2261 0.2114 0.2114 152,050 +0.00(+0.67%)
Jun 29, 2021 0.2013 0.2184 0.2013 0.2100 204,896 +0.01(+2.94%)
Jun 28, 2021 0.2098 0.2200 0.2018 0.2040 277,770 -0.01(-6.12%)
Jun 25, 2021 0.2248 0.2250 0.2113 0.2173 55,408 -0.01(-3.42%)
Jun 24, 2021 0.2341 0.2341 0.2200 0.2250 68,136 -0.00(-0.79%)
Jun 23, 2021 0.2148 0.2268 0.2067 0.2268 139,142 +0.01(+7.03%)
Jun 22, 2021 0.2055 0.2119 0.2000 0.2119 180,515 +0.00(+0.43%)
Jun 21, 2021 0.2080 0.2157 0.2011 0.2110 321,264 -0.01(-3.43%)
Jun 18, 2021 0.2143 0.2232 0.2143 0.2185 49,904 -0.01(-3.70%)
Jun 17, 2021 0.2380 0.2398 0.2086 0.2269 546,881 -0.01(-6.05%)
Jun 16, 2021 0.2411 0.2470 0.2359 0.2415 97,034 -0.00(-0.21%)
Jun 15, 2021 0.2475 0.2495 0.2411 0.2420 57,153 -0.01(-4.69%)
Jun 14, 2021 0.2700 0.2700 0.2400 0.2539 250,051 +0.00(+1.16%)
Jun 11, 2021 0.2566 0.2673 0.2492 0.2510 143,126 -0.00(-0.79%)
Jun 10, 2021 0.2500 0.2629 0.2475 0.2530 253,455 -0.00(-0.94%)
Jun 09, 2021 0.2480 0.2641 0.2480 0.2554 115,390 -0.00(-0.04%)
Jun 08, 2021 0.2700 0.2700 0.2555 0.2555 50,135 -0.01(-3.58%)
Jun 07, 2021 0.2500 0.2688 0.2500 0.2650 157,748 +0.01(+3.07%)
Jun 04, 2021 0.2500 0.2571 0.2477 0.2571 157,276 +0.01(+5.28%)
Jun 03, 2021 0.2500 0.2500 0.2178 0.2442 333,033 -0.01(-3.33%)
Jun 02, 2021 0.2570 0.2600 0.2475 0.2526 117,135 -0.00(-1.75%)
Jun 01, 2021 0.2534 0.2588 0.2453 0.2571 130,113 +0.01(+5.76%)
May 28, 2021 0.2435 0.2534 0.2420 0.2431 238,482 +0.00(+1.25%)
May 27, 2021 0.2442 0.2490 0.2400 0.2401 225,397 -0.00(-0.17%)
May 26, 2021 0.2567 0.2574 0.2405 0.2405 261,862 -0.01(-5.09%)
May 25, 2021 0.2552 0.2620 0.2473 0.2534 121,201 -0.01(-2.46%)
May 24, 2021 0.2677 0.2677 0.2300 0.2598 181,799 +0.00(+0.97%)
May 21, 2021 0.2497 0.2578 0.2479 0.2573 215,024 +0.01(+3.21%)
May 20, 2021 0.2458 0.2499 0.2394 0.2493 27,047 +0.01(+3.88%)
May 19, 2021 0.2580 0.2580 0.2372 0.2400 133,887 -0.01(-5.14%)
May 18, 2021 0.2500 0.2570 0.2463 0.2530 280,256 -0.01(-2.05%)
May 17, 2021 0.2657 0.2657 0.2475 0.2583 477,323 -0.00(-0.65%)
May 14, 2021 0.2428 0.2690 0.2428 0.2600 221,463 +0.02(+7.44%)
May 13, 2021 0.2400 0.2493 0.2377 0.2420 124,867 -0.00(-0.33%)
May 12, 2021 0.2568 0.2615 0.2392 0.2428 320,413 -0.01(-5.41%)
May 11, 2021 0.2566 0.2798 0.2500 0.2567 132,418 -0.00(-1.84%)
May 10, 2021 0.2805 0.3000 0.2560 0.2615 272,767 -0.02(-5.60%)
May 07, 2021 0.2600 0.2804 0.2600 0.2770 260,017 +0.02(+6.74%)
May 06, 2021 0.2500 0.2648 0.2500 0.2595 269,190 +0.01(+4.22%)
May 05, 2021 0.2300 0.2530 0.2300 0.2490 162,912 +0.01(+5.46%)
May 04, 2021 0.2496 0.2496 0.2289 0.2361 89,491 -0.01(-4.10%)
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.