Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-19	V	ADZN	0.395	0.435	0.395	0.43	0.03	1,962,327	187	0.43	0.435	1,694,665	58,920	72,505	79,000	1,530	3,500	49,500			1,747
2024-04-18	V	ADZN	0.41	0.41	0.39	0.40	-0.015	795,403	255	0.40	0.425	361,444	94,000	65,300	104,000	1,700	14,000	85,500			67,049
2024-04-17	V	ADZN	0.42	0.43	0.41	0.415		1,398,154	247	0.41	0.425	937,477	111,500	86,000	116,000	1,519	29,500	110,500			1,533			3,900
2024-04-16	V	ADZN	0.42	0.43	0.40	0.42	-0.005	1,215,833	220	0.41	0.42	593,921	140,500	120,980	149,500	7,000	19,500	126,269			36,163
2024-04-15	V	ADZN	0.435	0.44	0.41	0.425		1,471,879	472	0.41	0.43	681,814	128,000	184,430	195,500	20,880	86,000	164,001			5,924			4,900
2024-04-12	V	ADZN	0.435	0.445	0.425	0.425	0.005	2,375,321	560	0.42	0.44	1,364,453	308,000	150,500	191,000	29,095	47,500	230,001			28,416			7,300
2024-04-11	V	ADZN	0.42	0.46	0.40	0.42	0.02	1,547,202	415	0.41	0.42	929,812	85,000	176,400	157,000	3,456	13,500	134,500			44,783			1,000
2024-04-10	V	ADZN	0.375	0.40	0.37	0.40	0.025	818,140	277	0.385	0.40	349,877	37,000	33,000	98,000	1,457	91,500	144,500			45,536			2,000
2024-04-09	V	ADZN	0.375	0.40	0.37	0.375		1,757,488	349	0.37	0.40	674,602	145,500	139,050	147,500	7,000	24,500	221,000			354,595
2024-04-08	V	ADZN	0.39	0.395	0.35	0.375	-0.005	759,752	243	0.37	0.375	548,675	27,000	42,500	32,000	855	4,500	98,000			2,532
2024-04-05	V	ADZN	0.39	0.405	0.375	0.39	-0.005	735,831	199	0.385	0.39	319,900	28,000	139,300	76,500	1,200	5,000	115,500			35,174
2024-04-04	V	ADZN	0.36	0.415	0.355	0.40	0.035	1,398,732	405	0.39	0.40	667,977	118,000	181,705	143,000	16,220	6,000	245,000			18,233
2024-04-03	V	ADZN	0.35	0.365	0.325	0.355	0.01	1,848,326	274	0.355	0.365	1,127,361	55,000	257,100	193,000			200,500			14,265
2024-04-02	V	ADZN	0.32	0.35	0.305	0.345	0.025	1,456,123	253	0.34	0.35	933,025	96,478	175,000	112,000	630	16,500	117,500			2,608
2024-04-01	V	ADZN	0.32	0.32	0.31	0.32		507,760	103	0.315	0.32	367,000	11,500	74,700	31,000	646	1,000	21,500			114
2024-03-28	V	ADZN	0.32	0.32	0.305	0.32		2,014,181	156	0.31	0.32	1,609,560	35,500	170,000	64,000			134,000			750
2024-03-27	V	ADZN	0.325	0.325	0.315	0.315	0.005	947,281	119	0.295	0.32	776,961	16,500	81,500	26,000	600		44,433			716
2024-03-26	V	ADZN	0.31	0.325	0.30	0.30	-0.01	138,878	45	0.30	0.33	118,351		1,050				19,000			468
2024-03-25	V	ADZN	0.31	0.31	0.285	0.31	0.03	1,437,827	199	0.29	0.31	267,072	554,000	65,000	77,500		19,000	82,000			41,540
2024-03-22	V	ADZN	0.285	0.29	0.27	0.28		625,887	166	0.28	0.305	127,043	387,000	3,000	18,000	1,000		87,500			2,344
2024-03-21	V	ADZN	0.29	0.29	0.275	0.275	-0.015	121,287	83	0.275	0.305	55,883	11,500	10,200	15,000	700		22,000			3,704
2024-03-20	V	ADZN	0.30	0.30	0.285	0.295		448,047	107	0.285	0.31	267,015	46,500	28,000	28,500			30,001			8,681
2024-03-19	V	ADZN	0.33	0.33	0.295	0.295	-0.035	592,461	112	0.285	0.31	458,323	32,000	36,500	15,000		8,000	36,000			6,534
2024-03-18	V	ADZN	0.31	0.33	0.305	0.33	0.025	587,141	94	0.30	0.335	429,220	31,000	48	84,000	500		40,500			471
2024-03-15	V	ADZN	0.30	0.32	0.30	0.30	-0.01	161,300	46	0.30	0.305	128,800	8,500	9,500	13,000		500	1,000
2024-03-14	V	ADZN	0.32	0.325	0.30	0.31	-0.02	448,331	113	0.285	0.31	299,700	23,070	27,500	59,500	1,500		35,000			1,877
2024-03-13	V	ADZN	0.30	0.335	0.30	0.33	0.035	512,694	152	0.33	0.335	330,863	11,000	20,500	54,500	4,200	20,500	69,500			895
2024-03-12	V	ADZN	0.28	0.30	0.275	0.30	0.01	183,673	84	0.28	0.30	82,773	7,000	16,500	27,000	1,697		46,500			1,618
2024-03-11	V	ADZN	0.27	0.29	0.27	0.29	0.01	333,563	109	0.28	0.29	162,415	10,500	65,500	57,500	650	4,000	32,000			473
2024-03-08	V	ADZN	0.275	0.285	0.275	0.285	0.02	167,191	87	0.28	0.29	70,580	26,000	4,501	42,000			22,500			825
2024-03-07	V	ADZN	0.275	0.28	0.265	0.265		443,036	98	0.26	0.275	256,530	14,500	46,500	4,500			119,000			1,208
2024-03-06	V	ADZN	0.25	0.27	0.24	0.265	0.025	238,066	115	0.26	0.275	113,921	27,500	26,000	27,000	1,700	5,500	36,000			328
2024-03-05	V	ADZN	0.22	0.25	0.22	0.25	0.01	1,047,346	168	0.24	0.25	626,157	27,800	214,500	37,000		25,500	112,735			497
2024-03-04	V	ADZN	0.24	0.245	0.235	0.24	0.005	168,832	57	0.235	0.24	63,955	11,000	27,200	29,500	20		36,000			1,157
2024-03-01	V	ADZN	0.225	0.24	0.22	0.24	0.005	421,546	101	0.22	0.24	262,452	30,000	10,500	53,000		500	60,000			3,480
2024-02-29	V	ADZN	0.225	0.235	0.22	0.225	0.005	111,189	41	0.22	0.235	61,247	12,000	18,500	7,000			11,500			917
2024-02-28	V	ADZN	0.225	0.225	0.22	0.22		123,799	50	0.22	0.23	57,500	14,500	7,955	21,500			21,500			544
2024-02-27	V	ADZN	0.23	0.23	0.22	0.22	-0.01	360,422	102	0.22	0.225	119,500	59,500	9,000	93,000		4,000	55,000			1,098
2024-02-26	V	ADZN	0.23	0.24	0.225	0.23		397,285	81	0.225	0.23	290,119	11,000	25,000	22,000	160	1,500	46,500			347
2024-02-23	V	ADZN	0.24	0.24	0.225	0.23	-0.01	567,944	136	0.225	0.23	379,850	53,000	51,600	30,500		14,000	37,092			600
2024-02-22	V	ADZN	0.23	0.25	0.225	0.24		642,445	136	0.235	0.24	482,710	35,500	23,000	17,500	63	29,500	52,000			72
2024-02-21	V	ADZN	0.23	0.255	0.225	0.25	0.02	893,714	166	0.235	0.255	515,964	35,500	116,500	106,000	200		117,500			350
2024-02-20	V	ADZN	0.235	0.255	0.225	0.225	-0.01	700,818	172	0.225	0.23	486,621	30,690	107,000	26,500		15,000	34,500			365
2024-02-16	V	ADZN	0.235	0.24	0.23	0.235		274,270	99	0.23	0.24	164,692	12,000	24,500	18,500		500	51,500			2,018
2024-02-15	V	ADZN	0.23	0.24	0.23	0.235		425,449	98	0.23	0.235	271,305	14,500	1,500	50,500	360		86,000			984
2024-02-14	V	ADZN	0.245	0.245	0.23	0.23	-0.005	275,445	83	0.23	0.24	133,224	7,000	39,000	42,000	5,500	8,000	39,000			1,330
2024-02-13	V	ADZN	0.245	0.255	0.235	0.235	-0.015	603,271	91	0.23	0.245	517,205	27,000	27,400	9,000		1,000	18,000			391
2024-02-12	V	ADZN	0.255	0.26	0.245	0.25		257,751	71	0.245	0.26	217,356	8,500	8,000	7,000		500	13,550			1,969
2024-02-09	V	ADZN	0.265	0.265	0.25	0.255	-0.005	423,490	81	0.25	0.26	299,000	26,000	28,000	18,000	32		50,500			987		500
2024-02-08	V	ADZN	0.27	0.27	0.255	0.26	-0.005	104,333	39	0.26	0.265	94,736	4,000		1,000	5		3,500			1,092
2024-02-07	V	ADZN	0.28	0.28	0.265	0.265	-0.005	617,472	108	0.26	0.29	506,890	34,000	16,500	17,000	1		39,001			2,086		1,000
2024-02-06	V	ADZN	0.275	0.285	0.265	0.265	-0.005	898,366	163	0.265	0.29	450,732	112,500	98,000	35,500	3,000		60,000			132,031		1,000
2024-02-05	V	ADZN	0.275	0.275	0.265	0.27	-0.0025	422,810	102	0.265	0.275	273,650	27,000	24,500	26,000	10	5,000	20,000			41,800		500
2024-02-02	V	ADZN	0.27	0.275	0.27	0.2725	0.0025	747,620	112	0.27	0.275	167,979	45,500		51,000	200	110,500	39,000			138,175		500
2024-02-01	V	ADZN	0.275	0.275	0.27	0.27		264,860	51	0.265	0.275	78,370	34,500		14,500			5,500			129,045		500
2024-01-31	V	ADZN	0.275	0.275	0.27	0.275	0.005	155,723	59	0.265	0.275	73,995	5,500		5,000	112		3,000			58,950
2024-01-30	V	ADZN	0.275	0.275	0.265	0.27		142,900	53	0.265	0.275	77,900	19,500	500	10,500		500	18,000			15,500		500
2024-01-29	V	ADZN	0.265	0.275	0.265	0.2725	0.0025	186,619	40	0.27	0.275	37,492	17,500	14,999	2,000		500	1,000			96,887
2024-01-26	V	ADZN	0.27	0.275	0.26	0.27		626,991	170	0.26	0.285	265,556	31,000	125,000	54,500	2,000	19,000	120,500			4,635		2,000
2024-01-25	V	ADZN	0.275	0.275	0.265	0.27	-0.0025	141,052	44	0.265	0.275	49,851	18,000	1	4,000			13,000			34,000
2024-01-24	V	ADZN	0.29	0.29	0.27	0.27	-0.005	684,170	133	0.27	0.275	188,564	63,000	8,300	16,000			41,500			118,500		500
2024-01-23	V	ADZN	0.30	0.305	0.275	0.275	-0.015	880,329	256	0.275	0.295	179,830	55,500	141,474	31,000		9,500	72,000			378,876		1,000
2024-01-22	V	ADZN	0.33	0.33	0.285	0.2925	0.0225	2,024,004	538	0.29	0.31	884,934	141,500	130,274	174,500	2,410	50,500	140,000			364,212		1,500