Arizona Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	2.710	2.730	2.640	2.710	2.710	160,100
2023-09-11	2.820	2.820	2.650	2.710	2.710	206,800
2023-09-08	2.800	2.800	2.720	2.740	2.740	308,500
2023-09-07	2.820	2.820	2.705	2.770	2.770	45,100
2023-09-06	2.700	2.910	2.700	2.750	2.750	223,400
2023-09-05	2.790	2.790	2.630	2.650	2.650	163,500
2023-09-01	2.800	2.820	2.740	2.740	2.740	54,300
2023-08-31	2.830	2.850	2.750	2.750	2.750	70,300
2023-08-30	2.850	2.910	2.810	2.850	2.850	46,500
2023-08-29	2.810	2.850	2.750	2.830	2.830	40,200
2023-08-28	2.890	2.890	2.780	2.780	2.780	50,000
2023-08-25	2.820	2.860	2.790	2.830	2.830	102,400
2023-08-24	2.900	2.940	2.800	2.810	2.810	66,900
2023-08-23	2.780	2.940	2.780	2.880	2.880	96,800
2023-08-22	2.750	2.880	2.750	2.805	2.805	81,100
2023-08-21	2.840	2.840	2.730	2.780	2.780	63,100
2023-08-18	2.750	2.850	2.750	2.850	2.850	164,900
2023-08-17	2.760	2.880	2.760	2.760	2.760	75,100
2023-08-16	2.690	2.750	2.690	2.710	2.710	75,500
2023-08-15	2.830	2.830	2.700	2.720	2.720	277,600
2023-08-14	2.900	2.910	2.780	2.800	2.800	77,200
2023-08-11	2.840	2.900	2.810	2.840	2.840	80,200
2023-08-10	2.850	2.920	2.710	2.860	2.860	273,300
2023-08-09	2.830	2.840	2.790	2.810	2.810	75,900
2023-08-08	2.920	2.930	2.810	2.860	2.860	229,400
2023-08-04	2.880	2.930	2.840	2.860	2.860	79,000
2023-08-03	2.900	2.900	2.825	2.870	2.870	48,500
2023-08-02	3.000	3.010	2.835	2.860	2.860	126,200
2023-08-01	3.050	3.050	2.910	2.980	2.980	133,200
2023-07-31	3.050	3.110	2.970	3.050	3.050	213,200
2023-07-28	3.050	3.050	2.950	3.000	3.000	153,500
2023-07-27	3.000	3.050	2.960	3.040	3.040	190,800
2023-07-26	3.030	3.100	2.920	2.920	2.920	98,800
2023-07-25	3.220	3.220	2.980	3.020	3.020	139,800
2023-07-24	2.900	3.210	2.840	3.210	3.210	344,000
2023-07-21	2.900	2.930	2.840	2.930	2.930	249,200
2023-07-20	2.860	2.880	2.800	2.800	2.800	135,400
2023-07-19	2.920	2.920	2.800	2.840	2.840	184,600
2023-07-18	2.940	2.960	2.880	2.900	2.900	103,000
2023-07-17	3.050	3.050	2.880	2.900	2.900	101,600
2023-07-14	3.100	3.100	2.960	2.960	2.960	106,300
2023-07-13	2.990	3.030	2.960	3.000	3.000	193,100
2023-07-12	3.130	3.130	2.960	2.970	2.970	191,100
2023-07-11	3.080	3.140	3.000	3.140	3.140	35,300
2023-07-10	3.000	3.010	2.880	3.000	3.000	213,900
2023-07-07	2.980	3.070	2.960	3.000	3.000	84,900
2023-07-06	3.100	3.100	2.970	2.980	2.980	82,000
2023-07-05	3.000	3.120	2.980	3.100	3.100	94,000
2023-07-04	3.040	3.040	3.000	3.000	3.000	25,600
2023-06-30	3.040	3.070	3.010	3.040	3.040	39,900
2023-06-29	3.070	3.100	3.035	3.040	3.040	42,700
2023-06-28	3.200	3.200	3.080	3.080	3.080	126,200
2023-06-27	3.050	3.160	3.010	3.140	3.140	53,600
2023-06-26	3.130	3.130	3.030	3.030	3.030	126,900
2023-06-23	3.130	3.140	2.990	3.050	3.050	207,000
2023-06-22	3.270	3.270	3.100	3.110	3.110	131,100
2023-06-21	3.290	3.290	3.150	3.200	3.200	107,600
2023-06-20	3.370	3.370	3.210	3.290	3.290	108,400
2023-06-19	3.420	3.440	3.300	3.385	3.385	54,000
2023-06-16	3.380	3.440	3.280	3.360	3.360	442,900

← NewerPage 14 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.