5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
+1.48%
6 MONTH PERFORMANCE
+242.00%
YEAR-TO-DATE PERFORMANCE
+3.32%
1 YEAR PERFORMANCE
+479.66%
A2Z Smart Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $6.58 | $6.78 (3.04%) | $6.90 | $6.72 | 21,631 | |
| 04/08/2025 | $7.16 | $6.78 (-5.31%) | $7.30 | $6.60 | 125,030 | $144.89 M |
| 04/07/2025 | $6.67 | $7.10 (6.45%) | $7.15 | $6.25 | 107,400 | $151.72 M |
| 04/04/2025 | $6.57 | $6.85 (4.26%) | $6.99 | $6.35 | 85,309 | $149.55 M |
| 04/03/2025 | $6.48 | $6.80 (4.94%) | $7.12 | $6.25 | 95,569 | $148.46 M |
| 04/02/2025 | $6.76 | $6.67 (-1.33%) | $6.84 | $6.53 | 78,203 | $145.62 M |
| 04/01/2025 | $7.50 | $6.91 (-7.87%) | $7.50 | $6.77 | 65,514 | $150.86 M |
| 03/31/2025 | $7.20 | $7.06 (-1.94%) | $7.20 | $6.75 | 157,537 | $154.14 M |
| 03/28/2025 | $7.42 | $7.31 (-1.48%) | $7.48 | $7.02 | 94,500 | $159.60 M |
| 03/27/2025 | $7.65 | $7.42 (-3.01%) | $7.96 | $7.41 | 77,137 | $162.00 M |
| 03/26/2025 | $7.59 | $7.52 (-0.92%) | $8.20 | $7.05 | 276,786 | $164.18 M |
| 03/25/2025 | $7.22 | $7.29 (0.97%) | $7.44 | $7.05 | 48,926 | $159.16 M |
| 03/24/2025 | $7.33 | $7.12 (-2.86%) | $7.50 | $7.10 | 81,880 | $155.45 M |
| 03/21/2025 | $7.36 | $7.33 (-0.41%) | $7.49 | $7.06 | 45,200 | $160.03 M |
| 03/20/2025 | $7.18 | $7.34 (2.23%) | $7.38 | $7.01 | 29,000 | $160.25 M |
| 03/19/2025 | $6.90 | $7.35 (6.52%) | $7.50 | $6.80 | 94,645 | $160.47 M |
| 03/18/2025 | $6.80 | $6.90 (1.47%) | $7.15 | $6.25 | 96,217 | $150.65 M |
| 03/17/2025 | $6.79 | $6.91 (1.77%) | $7.00 | $6.39 | 68,738 | $150.86 M |
| 03/14/2025 | $6.53 | $6.75 (3.37%) | $6.97 | $6.52 | 141,700 | $147.37 M |
| 03/13/2025 | $5.89 | $6.53 (10.87%) | $6.83 | $5.82 | 232,947 | $142.57 M |
| 03/12/2025 | $5.94 | $5.96 (0.34%) | $6.14 | $5.64 | 293,100 | $130.12 M |
| 03/11/2025 | $6.36 | $5.98 (-5.97%) | $6.42 | $5.75 | 291,700 | $130.56 M |
| 03/10/2025 | $6.82 | $6.36 (-6.74%) | $6.82 | $6.25 | 148,442 | $138.86 M |
| 03/07/2025 | $7.20 | $6.94 (-3.61%) | $7.20 | $6.64 | 89,218 | $151.52 M |
| 03/06/2025 | $7.06 | $7.15 (1.27%) | $7.45 | $6.89 | 67,400 | $156.10 M |
| 03/05/2025 | $7.28 | $7.20 (-1.1%) | $7.50 | $7.12 | 34,000 | $157.20 M |
| 03/04/2025 | $6.88 | $7.51 (9.16%) | $7.60 | $6.45 | 166,974 | $163.96 M |
| 03/03/2025 | $7.51 | $6.99 (-6.92%) | $7.51 | $6.54 | 191,829 | $152.61 M |
| 02/28/2025 | $7.30 | $7.59 (3.97%) | $7.59 | $7.15 | 128,874 | $165.71 M |
| 02/27/2025 | $7.80 | $7.38 (-5.38%) | $7.80 | $7.32 | 161,400 | $161.13 M |
| 02/26/2025 | $7.47 | $7.77 (4.02%) | $7.94 | $7.47 | 104,118 | $169.64 M |
| 02/25/2025 | $8.25 | $7.48 (-9.33%) | $8.27 | $7.02 | 288,448 | $163.31 M |
| 02/24/2025 | $7.68 | $8.25 (7.42%) | $8.28 | $7.10 | 395,300 | $180.12 M |
| 02/21/2025 | $7.20 | $7.38 (2.5%) | $7.58 | $7.20 | 270,100 | $161.13 M |
| 02/20/2025 | $6.83 | $7.20 (5.42%) | $7.30 | $6.70 | 277,053 | $157.20 M |
| 02/19/2025 | $6.50 | $6.87 (5.69%) | $7.13 | $6.47 | 93,400 | $149.99 M |
| 02/18/2025 | $6.87 | $6.55 (-4.66%) | $6.95 | $6.44 | 154,300 | $143.00 M |
| 02/14/2025 | $6.50 | $6.75 (3.85%) | $6.80 | $6.50 | 127,245 | $147.37 M |
| 02/13/2025 | $6.70 | $6.56 (-2.09%) | $6.70 | $6.41 | 61,300 | $143.22 M |
| 02/12/2025 | $6.38 | $6.61 (3.61%) | $6.64 | $6.38 | 89,700 | $144.31 M |
| 02/11/2025 | $6.25 | $6.43 (2.88%) | $6.50 | $6.16 | 117,200 | $140.38 M |
| 02/10/2025 | $6.47 | $6.40 (-1.08%) | $6.61 | $6.39 | 35,800 | $139.73 M |
| 02/07/2025 | $6.40 | $6.48 (1.25%) | $6.60 | $6.31 | 45,000 | $141.48 M |
| 02/06/2025 | $6.85 | $6.40 (-6.57%) | $6.85 | $6.33 | 106,900 | $139.73 M |
| 02/05/2025 | $6.87 | $6.80 (-1.02%) | $7.00 | $6.66 | 41,700 | $148.46 M |
| 02/04/2025 | $7.10 | $6.85 (-3.52%) | $7.24 | $6.68 | 62,000 | $149.55 M |
| 02/03/2025 | $7.25 | $7.10 (-2.07%) | $7.34 | $6.61 | 102,806 | $155.01 M |
| 01/31/2025 | $7.40 | $7.40 (0%) | $7.69 | $7.25 | 61,905 | $161.56 M |
| 01/30/2025 | $7.71 | $7.40 (-4.02%) | $7.80 | $7.25 | 130,600 | $161.56 M |
| 01/29/2025 | $7.20 | $7.55 (4.86%) | $7.62 | $7.13 | 366,958 | $164.84 M |
| 01/28/2025 | $6.80 | $7.15 (5.15%) | $7.16 | $6.66 | 368,600 | $156.10 M |
| 01/27/2025 | $6.38 | $6.70 (5.02%) | $7.07 | $6.38 | 205,900 | $146.28 M |
| 01/24/2025 | $6.61 | $6.52 (-1.36%) | $6.64 | $6.32 | 89,845 | $142.35 M |
| 01/23/2025 | $6.56 | $6.58 (0.3%) | $6.67 | $6.42 | 48,408 | $143.66 M |
| 01/22/2025 | $7.12 | $6.50 (-8.71%) | $7.12 | $6.40 | 59,248 | $141.91 M |
| 01/21/2025 | $7.00 | $6.80 (-2.86%) | $7.15 | $6.78 | 136,193 | $148.46 M |
| 01/17/2025 | $6.93 | $7.00 (1.01%) | $7.00 | $6.75 | 49,500 | $152.83 M |
| 01/16/2025 | $6.29 | $6.98 (10.97%) | $6.98 | $6.29 | 60,700 | $152.39 M |
| 01/15/2025 | $6.33 | $6.38 (0.79%) | $6.52 | $6.20 | 46,300 | $139.29 M |
| 01/14/2025 | $6.74 | $6.32 (-6.23%) | $6.85 | $6.10 | 99,887 | $137.98 M |
| 01/13/2025 | $6.74 | $6.66 (-1.19%) | $6.75 | $6.44 | 46,500 | $145.41 M |
| 01/10/2025 | $6.62 | $6.79 (2.57%) | $6.93 | $6.38 | 41,127 | $148.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
