5 DAY PERFORMANCE
-4.86%
1 MONTH PERFORMANCE
+2.39%
3 MONTH PERFORMANCE
+217.13%
6 MONTH PERFORMANCE
+632.62%
YEAR-TO-DATE PERFORMANCE
+99.71%
1 YEAR PERFORMANCE
+105.71%
A2Z Smart Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $6.90 | $6.85 (-0.72%) | $7.35 | $6.54 | 75,561 | $149.55 M |
| 12/26/2024 | $6.99 | $7.00 (0.14%) | $7.15 | $6.85 | 36,003 | $152.83 M |
| 12/24/2024 | $7.15 | $7.09 (-0.84%) | $7.15 | $6.91 | 20,800 | $154.79 M |
| 12/23/2024 | $7.15 | $7.15 (0%) | $7.15 | $6.89 | 110,600 | $156.10 M |
| 12/20/2024 | $6.61 | $7.20 (8.93%) | $7.24 | $6.58 | 68,500 | $157.20 M |
| 12/19/2024 | $6.86 | $6.88 (0.29%) | $7.10 | $6.66 | 114,944 | $150.21 M |
| 12/18/2024 | $7.28 | $6.71 (-7.83%) | $7.40 | $6.55 | 149,205 | $146.50 M |
| 12/17/2024 | $7.25 | $7.30 (0.69%) | $7.48 | $7.03 | 87,600 | $159.38 M |
| 12/16/2024 | $7.20 | $7.21 (0.14%) | $7.30 | $6.90 | 129,364 | $157.41 M |
| 12/13/2024 | $6.85 | $7.04 (2.77%) | $7.17 | $6.81 | 196,332 | $153.70 M |
| 12/12/2024 | $6.72 | $6.80 (1.19%) | $6.90 | $6.51 | 56,322 | $148.46 M |
| 12/11/2024 | $6.64 | $6.70 (0.9%) | $6.78 | $6.43 | 71,738 | $146.28 M |
| 12/10/2024 | $7.07 | $6.59 (-6.79%) | $7.24 | $6.38 | 110,022 | $143.88 M |
| 12/09/2024 | $6.84 | $7.00 (2.34%) | $7.38 | $6.78 | 115,924 | $152.83 M |
| 12/06/2024 | $6.70 | $6.84 (2.09%) | $6.84 | $6.43 | 53,700 | $149.34 M |
| 12/05/2024 | $6.60 | $6.70 (1.52%) | $6.78 | $6.33 | 45,036 | $146.28 M |
| 12/04/2024 | $6.59 | $6.52 (-1.06%) | $6.59 | $6.22 | 79,300 | $142.35 M |
| 12/03/2024 | $6.72 | $6.59 (-1.93%) | $6.78 | $6.20 | 131,041 | $143.88 M |
| 12/02/2024 | $6.97 | $6.69 (-4.02%) | $7.10 | $6.31 | 91,833 | $146.06 M |
| 11/29/2024 | $6.64 | $6.92 (4.22%) | $6.96 | $6.54 | 21,034 | $151.08 M |
| 11/27/2024 | $6.74 | $6.69 (-0.74%) | $6.88 | $6.30 | 55,417 | $146.06 M |
| 11/26/2024 | $6.61 | $6.64 (0.45%) | $6.70 | $6.48 | 73,702 | $144.97 M |
| 11/25/2024 | $7.11 | $6.64 (-6.61%) | $7.17 | $6.49 | 168,604 | $144.97 M |
| 11/22/2024 | $6.40 | $6.94 (8.44%) | $7.00 | $6.30 | 192,522 | $151.52 M |
| 11/21/2024 | $6.51 | $6.43 (-1.23%) | $6.65 | $6.22 | 100,800 | $140.38 M |
| 11/20/2024 | $6.60 | $6.44 (-2.42%) | $6.60 | $6.07 | 95,114 | $140.60 M |
| 11/19/2024 | $6.55 | $6.65 (1.53%) | $6.69 | $6.20 | 103,900 | $145.19 M |
| 11/18/2024 | $6.55 | $6.67 (1.83%) | $6.68 | $6.41 | 136,700 | $145.62 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 |