5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+6.71%
3 MONTH PERFORMANCE
-0.57%
6 MONTH PERFORMANCE
+302.30%
YEAR-TO-DATE PERFORMANCE
+5.74%
1 YEAR PERFORMANCE
+228.64%
A2Z Smart Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $6.07 | $6.61 (8.9%) | $6.63 | $5.82 | 205,131 | $138.64 M |
| 03/12/2025 | $5.94 | $5.96 (0.34%) | $6.14 | $5.64 | 293,088 | $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 |
| 01/08/2025 | $6.85 | $6.74 (-1.61%) | $6.87 | $6.25 | 44,600 | $147.15 M |
| 01/07/2025 | $6.80 | $6.83 (0.44%) | $7.09 | $6.59 | 36,000 | $149.12 M |
| 01/06/2025 | $6.93 | $7.00 (1.01%) | $7.13 | $6.50 | 78,023 | $152.83 M |
| 01/03/2025 | $6.58 | $6.93 (5.32%) | $6.93 | $6.41 | 42,521 | $151.30 M |
| 01/02/2025 | $6.78 | $6.45 (-4.87%) | $6.86 | $6.21 | 27,406 | $140.82 M |
| 12/31/2024 | $6.55 | $6.62 (1.07%) | $6.65 | $6.26 | 66,266 | $144.53 M |
| 12/30/2024 | $6.81 | $6.49 (-4.7%) | $6.81 | $6.15 | 112,600 | $141.69 M |
| 12/27/2024 | $6.90 | $6.85 (-0.72%) | $7.35 | $6.54 | 75,600 | $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 |
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.
