-
5 DAY PERFORMANCE
+1.21% -
1 MONTH PERFORMANCE
+44.28% -
3 MONTH PERFORMANCE
+261.08% -
6 MONTH PERFORMANCE
+542.31% -
YEAR-TO-DATE PERFORMANCE
+94.75% -
1 YEAR PERFORMANCE
+103.66%
A2Z Smart Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.55 | $6.67 (1.83%) | $6.68 | $6.41 | 135,713 | $345.05 M |
| 11/15/2024 | $6.65 | $6.49 (-2.41%) | $6.69 | $6.31 | 57,625 | $335.74 M |
| 11/14/2024 | $6.39 | $6.60 (3.29%) | $6.66 | $5.75 | 148,627 | $341.43 M |
| 11/13/2024 | $6.45 | $6.42 (-0.47%) | $6.65 | $6.01 | 203,368 | $332.12 M |
| 11/12/2024 | $5.73 | $6.45 (12.57%) | $6.59 | $5.65 | 220,524 | $333.67 M |
| 11/11/2024 | $6.19 | $5.73 (-7.43%) | $6.19 | $5.57 | 141,900 | $296.42 M |
| 11/08/2024 | $5.31 | $5.95 (12.05%) | $6.05 | $5.30 | 320,100 | $307.80 M |
| 11/07/2024 | $5.49 | $5.28 (-3.83%) | $5.49 | $5.04 | 87,649 | $273.14 M |
| 11/06/2024 | $5.15 | $5.44 (5.63%) | $5.55 | $4.91 | 133,310 | $281.42 M |
| 11/05/2024 | $4.86 | $5.00 (2.88%) | $5.14 | $4.85 | 118,700 | $258.66 M |
| 11/04/2024 | $5.10 | $4.92 (-3.53%) | $5.16 | $4.66 | 141,910 | $254.52 M |
| 11/01/2024 | $5.13 | $5.19 (1.17%) | $5.32 | $4.95 | 136,514 | $268.49 M |
| 10/31/2024 | $5.42 | $5.12 (-5.54%) | $5.43 | $4.92 | 58,651 | $264.86 M |
| 10/30/2024 | $5.18 | $5.45 (5.21%) | $5.59 | $5.15 | 134,940 | $281.94 M |
| 10/29/2024 | $4.92 | $5.21 (5.89%) | $5.26 | $4.85 | 66,304 | $269.52 M |
| 10/28/2024 | $5.43 | $4.97 (-8.47%) | $5.43 | $4.89 | 144,187 | $257.10 M |
| 10/25/2024 | $5.20 | $5.36 (3.08%) | $5.52 | $4.64 | 280,937 | $277.28 M |
| 10/24/2024 | $4.60 | $5.09 (10.65%) | $5.15 | $4.50 | 182,100 | $263.31 M |
| 10/23/2024 | $4.16 | $4.49 (7.93%) | $4.49 | $4.02 | 125,620 | $232.27 M |
| 10/22/2024 | $4.80 | $4.21 (-12.29%) | $4.80 | $3.93 | 224,401 | $217.79 M |
| 10/21/2024 | $4.70 | $4.75 (1.06%) | $4.80 | $4.42 | 266,936 | $245.72 M |
| 10/18/2024 | $4.22 | $4.63 (9.72%) | $4.77 | $4.02 | 290,100 | $239.52 M |
| 10/17/2024 | $3.80 | $3.98 (4.74%) | $4.06 | $3.46 | 156,538 | $205.89 M |
| 10/16/2024 | $3.00 | $3.75 (25%) | $3.89 | $3.00 | 251,738 | $193.99 M |
| 10/15/2024 | $3.09 | $2.99 (-3.24%) | $3.09 | $2.35 | 210,500 | $154.68 M |
| 10/14/2024 | $2.89 | $3.02 (4.5%) | $3.18 | $2.89 | 231,181 | $156.23 M |
| 10/11/2024 | $2.67 | $2.84 (6.37%) | $3.04 | $2.67 | 226,300 | $146.92 M |
| 10/10/2024 | $2.04 | $2.66 (30.39%) | $2.70 | $2.03 | 168,443 | $137.61 M |
| 10/09/2024 | $2.00 | $2.00 (0%) | $2.18 | $1.94 | 109,609 | $103.46 M |
| 10/08/2024 | $1.86 | $1.93 (3.76%) | $2.00 | $1.76 | 170,397 | $99.84 M |
| 10/07/2024 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.88 | 116,520 | $98.29 M |
| 10/04/2024 | $2.08 | $1.98 (-4.81%) | $2.08 | $1.88 | 47,654 | $40.87 M |
| 10/03/2024 | $2.06 | $1.93 (-6.31%) | $2.06 | $1.88 | 49,587 | $39.83 M |
| 10/02/2024 | $1.82 | $2.03 (11.54%) | $2.13 | $1.82 | 54,402 | $42.09 M |
| 10/01/2024 | $1.94 | $1.83 (-5.67%) | $2.00 | $1.83 | 18,251 | $37.96 M |
| 09/30/2024 | $2.20 | $2.00 (-9.09%) | $2.20 | $1.90 | 29,440 | $41.39 M |
| 09/27/2024 | $2.28 | $2.16 (-5.26%) | $2.35 | $2.08 | 50,172 | $44.75 M |
| 09/26/2024 | $2.25 | $2.15 (-4.44%) | $2.25 | $2.08 | 31,151 | $44.49 M |
| 09/25/2024 | $2.23 | $2.24 (0.45%) | $2.37 | $2.23 | 49,095 | $46.32 M |
| 09/24/2024 | $1.99 | $2.23 (12.06%) | $2.27 | $1.99 | 48,960 | $46.04 M |
| 09/23/2024 | $1.98 | $2.02 (2.02%) | $2.13 | $1.88 | 100,612 | $41.82 M |
| 09/20/2024 | $1.69 | $1.94 (14.79%) | $2.00 | $1.69 | 48,040 | $40.09 M |
| 09/19/2024 | $1.80 | $1.74 (-3.33%) | $1.83 | $1.66 | 65,120 | $35.95 M |
| 09/18/2024 | $1.70 | $1.68 (-1.18%) | $1.71 | $1.68 | 4,840 | $34.66 M |
| 09/17/2024 | $1.73 | $1.73 (0%) | $1.83 | $1.69 | 50,932 | $35.69 M |
| 09/16/2024 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.70 | 53,840 | $35.95 M |
| 09/13/2024 | $1.71 | $1.74 (1.75%) | $1.77 | $1.70 | 11,920 | $36.10 M |
| 09/12/2024 | $1.78 | $1.75 (-1.69%) | $1.78 | $1.68 | 20,680 | $36.26 M |
| 09/11/2024 | $1.50 | $1.78 (18.67%) | $1.78 | $1.48 | 38,440 | $36.73 M |
| 09/10/2024 | $1.45 | $1.54 (6.21%) | $1.58 | $1.45 | 24,524 | $31.82 M |
| 09/09/2024 | $1.38 | $1.38 (0%) | $1.45 | $1.38 | 10,566 | $28.56 M |
| 09/06/2024 | $1.41 | $1.45 (2.84%) | $1.55 | $1.41 | 4,800 | $30.00 M |
| 09/05/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.50 | 4,859 | $32.02 M |
| 09/04/2024 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.53 | 2,640 | $31.56 M |
| 09/03/2024 | $1.61 | $1.51 (-6.21%) | $1.61 | $1.50 | 23,440 | $31.33 M |
| 08/30/2024 | $1.62 | $1.60 (-1.23%) | $1.62 | $1.53 | 5,760 | $33.11 M |
| 08/29/2024 | $1.58 | $1.55 (-1.9%) | $1.67 | $1.55 | 11,728 | $32.07 M |
| 08/28/2024 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.58 | 6,059 | $33.11 M |
| 08/27/2024 | $1.56 | $1.53 (-1.92%) | $1.62 | $1.53 | 28,582 | $31.63 M |
| 08/26/2024 | $1.66 | $1.61 (-3.01%) | $1.68 | $1.53 | 38,320 | $33.37 M |
| 08/23/2024 | $1.70 | $1.63 (-4.12%) | $1.75 | $1.63 | 31,280 | $33.78 M |
| 08/22/2024 | $1.73 | $1.70 (-1.73%) | $1.84 | $1.70 | 22,720 | $35.18 M |
| 08/21/2024 | $1.80 | $1.81 (0.56%) | $1.88 | $1.70 | 17,501 | $37.52 M |
| 08/20/2024 | $1.82 | $1.88 (3.3%) | $1.88 | $1.73 | 10,720 | $38.80 M |
| 08/19/2024 | $1.78 | $1.85 (3.93%) | $1.85 | $1.73 | 28,320 | $38.28 M |