-
5 DAY PERFORMANCE
-1.25% -
1 MONTH PERFORMANCE
+27.65% -
3 MONTH PERFORMANCE
+83.81% -
6 MONTH PERFORMANCE
+51.92% -
YEAR-TO-DATE PERFORMANCE
-42.34% -
1 YEAR PERFORMANCE
-44.76%
A2Z Smart Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.83 | $0.79 (-4.82%) | $0.83 | $0.75 | 114,529 | $40.87 M |
| 10/03/2024 | $0.83 | $0.77 (-6.67%) | $0.83 | $0.75 | 123,968 | $39.83 M |
| 10/02/2024 | $0.73 | $0.81 (12.08%) | $0.85 | $0.73 | 136,006 | $42.09 M |
| 10/01/2024 | $0.78 | $0.73 (-5.51%) | $0.80 | $0.73 | 45,628 | $37.96 M |
| 09/30/2024 | $0.88 | $0.80 (-9.19%) | $0.88 | $0.76 | 73,600 | $41.39 M |
| 09/27/2024 | $0.91 | $0.87 (-4.95%) | $0.94 | $0.83 | 125,432 | $44.75 M |
| 09/26/2024 | $0.90 | $0.86 (-4.44%) | $0.90 | $0.83 | 77,878 | $44.49 M |
| 09/25/2024 | $0.89 | $0.90 (0.6%) | $0.95 | $0.89 | 122,738 | $46.32 M |
| 09/24/2024 | $0.79 | $0.89 (12.06%) | $0.91 | $0.79 | 122,400 | $46.04 M |
| 09/23/2024 | $0.79 | $0.81 (2.34%) | $0.85 | $0.75 | 251,530 | $41.82 M |
| 09/20/2024 | $0.68 | $0.78 (14.34%) | $0.80 | $0.67 | 120,100 | $40.09 M |
| 09/19/2024 | $0.72 | $0.69 (-3.49%) | $0.73 | $0.66 | 162,800 | $35.95 M |
| 09/18/2024 | $0.68 | $0.67 (-1.18%) | $0.69 | $0.67 | 12,100 | $34.66 M |
| 09/17/2024 | $0.69 | $0.69 (0%) | $0.73 | $0.68 | 127,331 | $35.69 M |
| 09/16/2024 | $0.72 | $0.69 (-3.21%) | $0.72 | $0.68 | 134,600 | $35.95 M |
| 09/13/2024 | $0.68 | $0.70 (2.17%) | $0.71 | $0.68 | 29,800 | $36.10 M |
| 09/12/2024 | $0.71 | $0.70 (-1.27%) | $0.71 | $0.67 | 51,700 | $36.26 M |
| 09/11/2024 | $0.60 | $0.71 (18.33%) | $0.71 | $0.59 | 96,100 | $36.73 M |
| 09/10/2024 | $0.58 | $0.62 (6.05%) | $0.63 | $0.58 | 61,312 | $31.82 M |
| 09/09/2024 | $0.55 | $0.55 (0.38%) | $0.58 | $0.55 | 26,417 | $28.56 M |
| 09/06/2024 | $0.56 | $0.58 (3%) | $0.62 | $0.56 | 12,080 | $30.00 M |
| 09/05/2024 | $0.63 | $0.62 (-1.61%) | $0.63 | $0.60 | 12,148 | $32.02 M |
| 09/04/2024 | $0.64 | $0.61 (-4.48%) | $0.64 | $0.61 | 6,600 | $31.56 M |
| 09/03/2024 | $0.64 | $0.61 (-5.77%) | $0.64 | $0.60 | 58,600 | $31.33 M |
| 08/30/2024 | $0.65 | $0.64 (-1.25%) | $0.65 | $0.61 | 14,400 | $33.11 M |
| 08/29/2024 | $0.63 | $0.62 (-1.74%) | $0.67 | $0.62 | 29,322 | $32.07 M |
| 08/28/2024 | $0.67 | $0.64 (-4.48%) | $0.67 | $0.63 | 15,148 | $33.11 M |
| 08/27/2024 | $0.62 | $0.61 (-1.92%) | $0.65 | $0.61 | 71,457 | $31.63 M |
| 08/26/2024 | $0.66 | $0.65 (-2.57%) | $0.67 | $0.61 | 95,802 | $33.37 M |
| 08/23/2024 | $0.68 | $0.65 (-3.97%) | $0.70 | $0.65 | 78,200 | $33.78 M |
| 08/22/2024 | $0.69 | $0.68 (-1.45%) | $0.74 | $0.68 | 56,800 | $35.18 M |
| 08/21/2024 | $0.72 | $0.73 (0.74%) | $0.75 | $0.68 | 43,754 | $37.52 M |
| 08/20/2024 | $0.73 | $0.75 (3.31%) | $0.75 | $0.69 | 26,800 | $38.80 M |
| 08/19/2024 | $0.71 | $0.74 (4.23%) | $0.74 | $0.69 | 70,800 | $38.28 M |
| 08/16/2024 | $0.72 | $0.74 (2.64%) | $0.75 | $0.68 | 26,509 | $38.23 M |
| 08/15/2024 | $0.65 | $0.72 (11.18%) | $0.72 | $0.65 | 20,240 | $37.25 M |
| 08/14/2024 | $0.69 | $0.65 (-5.79%) | $0.69 | $0.61 | 89,806 | $33.68 M |
| 08/13/2024 | $0.69 | $0.71 (2.75%) | $0.71 | $0.68 | 22,200 | $36.73 M |
| 08/12/2024 | $0.80 | $0.68 (-14.75%) | $0.80 | $0.66 | 49,900 | $35.28 M |
| 08/09/2024 | $0.72 | $0.77 (6.9%) | $0.79 | $0.72 | 70,700 | $31.53 M |
| 08/08/2024 | $0.71 | $0.75 (5.62%) | $0.75 | $0.69 | 49,529 | $30.64 M |
| 08/07/2024 | $0.74 | $0.69 (-7.3%) | $0.75 | $0.62 | 92,637 | $28.03 M |
| 08/06/2024 | $0.69 | $0.68 (-1.75%) | $0.74 | $0.65 | 88,031 | $27.69 M |
| 08/05/2024 | $0.68 | $0.67 (-2.03%) | $0.71 | $0.53 | 112,100 | $27.38 M |
| 08/02/2024 | $0.77 | $0.75 (-2.21%) | $0.79 | $0.70 | 65,549 | $30.76 M |
| 08/01/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.73 | 51,730 | $32.68 M |
| 07/31/2024 | $0.78 | $0.80 (2.95%) | $0.80 | $0.71 | 83,640 | $32.68 M |
| 07/30/2024 | $0.77 | $0.76 (-1.58%) | $0.80 | $0.68 | 194,500 | $31.13 M |
| 07/29/2024 | $0.79 | $0.74 (-6.43%) | $0.80 | $0.74 | 48,534 | $30.20 M |
| 07/26/2024 | $0.78 | $0.78 (-0.32%) | $0.83 | $0.74 | 44,821 | $31.66 M |
| 07/25/2024 | $0.72 | $0.74 (1.63%) | $0.78 | $0.72 | 49,100 | $30.03 M |
| 07/24/2024 | $0.78 | $0.73 (-5.46%) | $0.80 | $0.72 | 239,900 | $30.00 M |
| 07/23/2024 | $0.87 | $0.79 (-8.82%) | $0.89 | $0.78 | 81,244 | $32.29 M |
| 07/22/2024 | $0.86 | $0.85 (-1.05%) | $0.91 | $0.83 | 67,777 | $34.77 M |
| 07/19/2024 | $0.90 | $0.85 (-5.94%) | $0.92 | $0.83 | 97,856 | $34.73 M |
| 07/18/2024 | $0.84 | $0.89 (5.93%) | $0.91 | $0.81 | 210,605 | $36.35 M |
| 07/17/2024 | $0.95 | $0.88 (-7.22%) | $0.95 | $0.85 | 94,540 | $36.01 M |
| 07/16/2024 | $0.82 | $0.92 (11.83%) | $0.92 | $0.78 | 186,146 | $37.46 M |
| 07/15/2024 | $0.86 | $0.79 (-8.14%) | $0.95 | $0.77 | 568,617 | $32.27 M |
| 07/12/2024 | $0.66 | $0.83 (26.2%) | $0.85 | $0.65 | 583,950 | $34.03 M |
| 07/11/2024 | $0.60 | $0.63 (5.02%) | $0.65 | $0.60 | 253,811 | $25.74 M |
| 07/10/2024 | $0.62 | $0.60 (-3.26%) | $0.64 | $0.52 | 459,854 | $24.50 M |
| 07/09/2024 | $0.48 | $0.56 (15.86%) | $0.65 | $0.46 | 1.26 M | $22.71 M |
| 07/08/2024 | $0.43 | $0.46 (7.05%) | $0.49 | $0.42 | 258,194 | $18.79 M |
| 07/05/2024 | $0.39 | $0.43 (10.94%) | $0.43 | $0.38 | 435,770 | $17.56 M |