Arizona Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	1.930	1.945	1.880	1.910	1.910	82,600
2024-08-23	1.890	1.940	1.890	1.940	1.940	70,200
2024-08-22	1.880	1.890	1.790	1.890	1.890	113,600
2024-08-21	1.920	1.920	1.875	1.880	1.880	98,300
2024-08-20	2.030	2.030	1.910	1.910	1.910	116,100
2024-08-19	1.940	2.000	1.920	2.000	2.000	130,800
2024-08-16	1.900	1.950	1.890	1.910	1.910	163,700
2024-08-15	1.870	1.910	1.830	1.900	1.900	56,200
2024-08-14	1.880	1.880	1.780	1.830	1.830	77,000
2024-08-13	1.800	1.865	1.750	1.860	1.860	62,300
2024-08-12	1.840	1.840	1.720	1.740	1.740	310,600
2024-08-09	1.760	1.770	1.725	1.770	1.770	70,900
2024-08-08	1.710	1.790	1.710	1.760	1.760	277,400
2024-08-07	1.780	1.810	1.700	1.720	1.720	196,200
2024-08-06	1.830	1.830	1.750	1.800	1.800	263,000
2024-08-02	1.950	1.950	1.800	1.840	1.840	192,800
2024-08-01	1.990	2.010	1.850	1.880	1.880	184,200
2024-07-31	1.880	2.010	1.860	2.010	2.010	128,500
2024-07-30	1.840	1.890	1.780	1.860	1.860	136,400
2024-07-29	1.900	1.930	1.780	1.850	1.850	226,800
2024-07-26	1.920	1.920	1.830	1.900	1.900	154,200
2024-07-25	1.880	1.940	1.840	1.930	1.930	285,500
2024-07-24	1.880	1.910	1.845	1.880	1.880	291,900
2024-07-23	1.910	1.970	1.860	1.890	1.890	126,400
2024-07-22	1.900	1.960	1.890	1.930	1.930	537,300
2024-07-19	1.980	2.000	1.900	1.910	1.910	151,500
2024-07-18	2.030	2.040	1.920	1.970	1.970	242,800
2024-07-17	2.120	2.190	1.990	2.030	2.030	111,300
2024-07-16	2.150	2.190	2.090	2.120	2.120	257,600
2024-07-15	2.010	2.150	1.990	2.150	2.150	199,700
2024-07-12	2.120	2.180	1.980	1.990	1.990	461,300
2024-07-11	1.990	2.190	1.960	2.110	2.110	242,900
2024-07-10	1.900	2.000	1.890	1.950	1.950	97,100
2024-07-09	1.920	1.945	1.900	1.920	1.920	49,200
2024-07-08	2.020	2.030	1.920	1.970	1.970	73,100
2024-07-05	2.010	2.030	1.930	2.030	2.030	122,200
2024-07-04	1.980	2.000	1.950	1.980	1.980	73,400
2024-07-03	1.950	2.030	1.870	1.980	1.980	118,800
2024-07-02	1.970	1.980	1.910	1.930	1.930	83,500
2024-06-28	1.940	2.010	1.940	1.980	1.980	63,900
2024-06-27	2.060	2.060	1.910	1.930	1.930	154,200
2024-06-26	2.030	2.040	1.990	2.000	2.000	90,500
2024-06-25	2.160	2.160	2.010	2.030	2.030	175,700
2024-06-24	2.120	2.190	2.100	2.130	2.130	78,800
2024-06-21	2.170	2.170	2.060	2.140	2.140	627,800
2024-06-20	2.130	2.200	2.130	2.170	2.170	84,800
2024-06-19	2.180	2.200	2.120	2.140	2.140	36,300
2024-06-18	2.170	2.210	2.155	2.160	2.160	96,100
2024-06-17	2.220	2.240	2.150	2.190	2.190	161,000
2024-06-14	2.210	2.210	2.170	2.200	2.200	110,600
2024-06-13	2.180	2.210	2.170	2.210	2.210	65,300
2024-06-12	2.200	2.230	2.160	2.200	2.200	94,400
2024-06-11	2.260	2.280	2.170	2.200	2.200	316,900
2024-06-10	2.260	2.310	2.240	2.240	2.240	216,100
2024-06-07	2.360	2.360	2.250	2.260	2.260	330,700
2024-06-06	2.350	2.440	2.350	2.380	2.380	103,100
2024-06-05	2.370	2.390	2.330	2.360	2.360	112,000
2024-06-04	2.390	2.480	2.315	2.350	2.350	205,500
2024-06-03	2.590	2.680	2.380	2.440	2.440	301,500
2024-05-31	2.580	2.680	2.490	2.560	2.560	271,300

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.