Arizona Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2.250	2.260	2.155	2.190	2.190	134,600
2023-12-05	2.250	2.290	2.210	2.230	2.230	289,400
2023-12-04	2.350	2.380	2.240	2.250	2.250	198,100
2023-12-01	2.290	2.380	2.230	2.350	2.350	294,600
2023-11-30	2.130	2.260	2.080	2.230	2.230	291,600
2023-11-29	2.250	2.250	2.100	2.150	2.150	150,100
2023-11-28	2.150	2.190	2.105	2.180	2.180	267,900
2023-11-27	2.130	2.200	2.100	2.140	2.140	238,400
2023-11-24	2.080	2.160	2.080	2.150	2.150	94,600
2023-11-23	2.080	2.150	2.060	2.150	2.150	63,700
2023-11-22	2.170	2.170	2.050	2.080	2.080	106,800
2023-11-21	2.100	2.140	2.070	2.110	2.110	249,100
2023-11-20	2.250	2.250	2.030	2.090	2.090	346,400
2023-11-17	2.130	2.210	2.115	2.200	2.200	121,200
2023-11-16	2.190	2.200	2.130	2.140	2.140	240,200
2023-11-15	2.170	2.220	2.120	2.180	2.180	107,200
2023-11-14	2.130	2.170	2.080	2.150	2.150	184,400
2023-11-13	2.200	2.230	2.070	2.070	2.070	291,200
2023-11-10	2.290	2.290	2.170	2.170	2.170	164,400
2023-11-09	2.280	2.365	2.265	2.290	2.290	163,700
2023-11-08	2.270	2.310	2.195	2.260	2.260	307,600
2023-11-07	2.450	2.450	2.270	2.270	2.270	161,600
2023-11-06	2.430	2.510	2.420	2.430	2.430	107,000
2023-11-03	2.460	2.480	2.420	2.420	2.420	211,400
2023-11-02	2.510	2.540	2.450	2.460	2.460	285,400
2023-11-01	2.610	2.650	2.490	2.490	2.490	214,400
2023-10-31	2.710	2.710	2.590	2.630	2.630	178,100
2023-10-30	2.770	2.780	2.630	2.630	2.630	78,400
2023-10-27	2.710	2.800	2.650	2.720	2.720	117,200
2023-10-26	2.720	2.770	2.680	2.680	2.680	128,100
2023-10-25	2.850	2.850	2.750	2.750	2.750	120,500
2023-10-24	2.910	2.910	2.805	2.830	2.830	208,900
2023-10-23	2.950	3.010	2.850	2.850	2.850	273,500
2023-10-20	2.640	2.945	2.640	2.920	2.920	494,200
2023-10-19	2.800	2.800	2.620	2.620	2.620	688,600
2023-10-18	2.750	2.810	2.730	2.740	2.740	181,400
2023-10-17	2.760	2.820	2.740	2.740	2.740	88,400
2023-10-16	2.850	2.850	2.730	2.730	2.730	83,800
2023-10-13	2.820	2.900	2.780	2.820	2.820	232,900
2023-10-12	2.820	2.900	2.750	2.750	2.750	366,100
2023-10-11	3.000	3.030	2.860	2.870	2.870	241,000
2023-10-10	3.090	3.090	2.920	2.970	2.970	124,900
2023-10-06	2.880	2.970	2.810	2.920	2.920	187,700
2023-10-05	2.880	2.950	2.880	2.880	2.880	70,100
2023-10-04	2.930	2.960	2.840	2.890	2.890	76,000
2023-10-03	2.960	3.000	2.910	2.940	2.940	97,800
2023-10-02	3.100	3.130	2.950	2.960	2.960	146,100
2023-09-29	2.930	3.120	2.930	3.050	3.050	178,100
2023-09-28	3.020	3.050	2.865	2.980	2.980	143,500
2023-09-27	3.000	3.000	2.860	2.900	2.900	48,900
2023-09-26	3.010	3.060	2.900	2.960	2.960	137,600
2023-09-25	3.150	3.190	2.950	3.010	3.010	140,700
2023-09-22	3.070	3.210	3.060	3.160	3.160	295,300
2023-09-21	2.890	3.080	2.770	3.050	3.050	297,200
2023-09-20	2.640	2.960	2.630	2.850	2.850	453,000
2023-09-19	2.570	2.580	2.430	2.530	2.530	182,100
2023-09-18	2.620	2.620	2.550	2.580	2.580	77,200
2023-09-15	2.670	2.695	2.600	2.600	2.600	332,900
2023-09-14	2.710	2.710	2.580	2.580	2.580	110,300
2023-09-13	2.740	2.740	2.630	2.650	2.650	102,200

← NewerPage 13 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.