Arizona Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.810	1.810	1.710	1.800	1.800	233,100
2024-03-04	1.750	1.820	1.730	1.820	1.820	119,400
2024-03-01	1.740	1.810	1.740	1.780	1.780	75,000
2024-02-29	1.700	1.760	1.700	1.760	1.760	100,500
2024-02-28	1.800	1.800	1.690	1.720	1.720	189,700
2024-02-27	1.810	1.830	1.740	1.820	1.820	67,100
2024-02-26	1.790	1.830	1.700	1.830	1.830	223,800
2024-02-23	1.730	1.830	1.680	1.800	1.800	138,400
2024-02-22	1.800	1.810	1.730	1.730	1.730	49,800
2024-02-21	1.900	1.930	1.780	1.800	1.800	133,200
2024-02-20	1.950	1.950	1.855	1.900	1.900	904,000
2024-02-16	1.710	1.880	1.700	1.870	1.870	122,900
2024-02-15	1.720	1.750	1.630	1.710	1.710	195,500
2024-02-14	1.730	1.730	1.650	1.710	1.710	168,600
2024-02-13	1.790	1.790	1.720	1.730	1.730	87,100
2024-02-12	1.740	1.840	1.740	1.810	1.810	148,400
2024-02-09	1.830	1.850	1.750	1.780	1.780	173,700
2024-02-08	1.870	1.960	1.820	1.860	1.860	141,900
2024-02-07	1.930	1.970	1.860	1.910	1.910	262,000
2024-02-06	1.980	2.020	1.915	1.920	1.920	72,400
2024-02-05	2.020	2.070	1.950	1.950	1.950	78,000
2024-02-02	2.060	2.090	2.000	2.050	2.050	73,700
2024-02-01	2.070	2.090	2.025	2.050	2.050	108,100
2024-01-31	1.990	2.090	1.990	2.050	2.050	96,300
2024-01-30	1.980	2.080	1.970	1.970	1.970	106,700
2024-01-29	2.010	2.030	1.980	1.980	1.980	49,000
2024-01-26	2.060	2.070	1.970	1.980	1.980	255,300
2024-01-25	2.100	2.120	2.030	2.050	2.050	99,000
2024-01-24	2.110	2.150	2.090	2.100	2.100	121,400
2024-01-23	2.130	2.160	2.070	2.100	2.100	153,500
2024-01-22	2.020	2.120	2.000	2.060	2.060	226,000
2024-01-19	2.050	2.060	1.950	1.980	1.980	245,400
2024-01-18	2.080	2.100	2.030	2.030	2.030	86,100
2024-01-17	2.090	2.105	2.040	2.080	2.080	126,100
2024-01-16	2.190	2.205	2.080	2.090	2.090	140,900
2024-01-15	2.160	2.260	2.140	2.200	2.200	59,300
2024-01-12	2.130	2.210	2.130	2.140	2.140	66,000
2024-01-11	2.190	2.240	2.100	2.110	2.110	94,600
2024-01-10	2.160	2.220	2.130	2.200	2.200	99,500
2024-01-09	2.160	2.210	2.110	2.110	2.110	94,500
2024-01-08	2.270	2.280	2.150	2.150	2.150	284,500
2024-01-05	2.280	2.390	2.270	2.270	2.270	130,200
2024-01-04	2.290	2.370	2.280	2.340	2.340	45,100
2024-01-03	2.340	2.370	2.240	2.290	2.290	101,000
2024-01-02	2.480	2.480	2.360	2.360	2.360	91,000
2023-12-29	2.400	2.460	2.380	2.440	2.440	75,300
2023-12-28	2.480	2.500	2.380	2.380	2.380	126,500
2023-12-27	2.650	2.650	2.490	2.490	2.490	113,300
2023-12-22	2.480	2.580	2.465	2.530	2.530	128,000
2023-12-21	2.330	2.480	2.315	2.450	2.450	154,000
2023-12-20	2.350	2.400	2.290	2.320	2.320	111,200
2023-12-19	2.250	2.400	2.220	2.400	2.400	114,500
2023-12-18	2.250	2.300	2.210	2.250	2.250	119,800
2023-12-15	2.440	2.440	2.220	2.220	2.220	576,900
2023-12-14	2.320	2.480	2.320	2.420	2.420	305,500
2023-12-13	2.100	2.300	2.070	2.280	2.280	178,200
2023-12-12	2.090	2.120	2.060	2.090	2.090	138,200
2023-12-11	2.130	2.180	2.080	2.100	2.100	142,700
2023-12-08	2.170	2.240	2.120	2.200	2.200	101,900
2023-12-07	2.190	2.290	2.020	2.160	2.160	445,900

← NewerPage 12 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.