Azincourt Energy Price Analysis

Azincourt Energy Corp (AZURF)

0.0202 0.00 (0.00%) USD | OTCM | May 03, 16:00

Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.

Date	Open	High	Low	Close	Volume
May 03, 2024	0.0202	0.0202	0.0202	0.0202	224.00
May 02, 2024	0.0202	0.0206	0.0202	0.0206	828.00
May 01, 2024	0.02	0.021	0.02	0.0206	50910.00
Apr 30, 2024	0.0210	0.0212	0.0210	0.0212	11000.00
Apr 29, 2024	0.0207	0.0207	0.0204	0.0204	2050.00
Apr 26, 2024	0.0206	0.0206	0.0188	0.0188	920.00
Apr 25, 2024	0.0148	0.0219	0.0148	0.02	132611.0
Apr 24, 2024	0.018	0.0190	0.018	0.0190	6000.00
Apr 23, 2024	0.0183	0.0190	0.018	0.018	205603.0
Apr 22, 2024	0.0182	0.0182	0.0182	0.0182	2741.00
Apr 19, 2024	0.0196	0.02	0.0196	0.02	112000.0
Apr 18, 2024	0.0210	0.0226	0.02	0.02	70500.00
Apr 17, 2024	0.0181	0.0181	0.0181	0.0181	0.000
Apr 16, 2024	0.022	0.022	0.0181	0.0181	311690.0
Apr 15, 2024	0.0238	0.0238	0.0238	0.0238	0.000
Apr 12, 2024	0.0238	0.0238	0.0238	0.0238	3000.00
Apr 11, 2024	0.023	0.023	0.0210	0.023	167300.0
Apr 10, 2024	0.023	0.0243	0.0220	0.0220	38510.00
Apr 09, 2024	0.023	0.0247	0.023	0.0247	66000.00
Apr 08, 2024	0.0238	0.0238	0.0238	0.0238	0.000
Apr 05, 2024	0.0252	0.029	0.0238	0.0238	256900.0
Apr 04, 2024	0.0225	0.0225	0.0225	0.0225	10020.00
Apr 03, 2024	0.0217	0.0229	0.0185	0.0217	395664.0
Apr 02, 2024	0.0239	0.0239	0.0238	0.0238	78030.00
Apr 01, 2024	0.0212	0.0257	0.02	0.0248	669860.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.018

Minimum

Apr 23 2024

0.298

Maximum

Feb 16 2021

0.0757

Average

0.055

Median

Nov 13 2019

Price Benchmarks

Strata Power Corp	0.0071
FEC Resources Inc	0.0017
Sunshine Oilsands Ltd	0.046
Greenfire Resources Ltd	5.79
Zenith Energy Ltd	0.02

Price Related Metrics

Price to Book Value	0.892
Earnings Yield	-117.0%
Market Cap	5.708M