Arizona Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.160 | 3.300 | 3.140 | 3.300 | 3.300 | 163,400 |
| 2023-06-14 | 3.280 | 3.300 | 3.130 | 3.160 | 3.160 | 175,700 |
| 2023-06-13 | 3.350 | 3.370 | 3.230 | 3.230 | 3.230 | 159,500 |
| 2023-06-12 | 3.300 | 3.330 | 3.270 | 3.310 | 3.310 | 52,800 |
| 2023-06-09 | 3.350 | 3.350 | 3.270 | 3.300 | 3.300 | 82,200 |
| 2023-06-08 | 3.440 | 3.440 | 3.340 | 3.350 | 3.350 | 67,600 |
| 2023-06-07 | 3.440 | 3.460 | 3.305 | 3.370 | 3.370 | 116,600 |
| 2023-06-06 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 297,000 |
| 2023-06-05 | 3.480 | 3.480 | 3.330 | 3.380 | 3.380 | 176,700 |
| 2023-06-02 | 3.380 | 3.400 | 3.345 | 3.390 | 3.390 | 111,200 |
| 2023-06-01 | 3.310 | 3.440 | 3.230 | 3.320 | 3.320 | 1,125,900 |
| 2023-05-31 | 3.620 | 3.620 | 3.310 | 3.310 | 3.310 | 130,000 |
| 2023-05-30 | 3.750 | 3.750 | 3.560 | 3.630 | 3.630 | 110,400 |
| 2023-05-29 | 3.690 | 3.750 | 3.640 | 3.700 | 3.700 | 12,000 |
| 2023-05-26 | 3.720 | 3.770 | 3.650 | 3.740 | 3.740 | 41,800 |
| 2023-05-25 | 3.810 | 3.810 | 3.600 | 3.600 | 3.600 | 230,400 |
| 2023-05-24 | 3.880 | 3.880 | 3.720 | 3.740 | 3.740 | 122,900 |
| 2023-05-23 | 3.840 | 3.965 | 3.840 | 3.870 | 3.870 | 72,300 |
| 2023-05-19 | 3.840 | 3.870 | 3.750 | 3.840 | 3.840 | 52,500 |
| 2023-05-18 | 3.800 | 3.880 | 3.700 | 3.880 | 3.880 | 85,900 |
| 2023-05-17 | 4.000 | 4.000 | 3.740 | 3.740 | 3.740 | 69,200 |
| 2023-05-16 | 4.010 | 4.060 | 3.910 | 3.930 | 3.930 | 369,600 |
| 2023-05-15 | 4.100 | 4.100 | 3.950 | 4.070 | 4.070 | 158,200 |
| 2023-05-12 | 3.910 | 4.040 | 3.860 | 4.030 | 4.030 | 361,300 |
| 2023-05-11 | 3.900 | 3.910 | 3.590 | 3.890 | 3.890 | 336,600 |
| 2023-05-10 | 3.990 | 3.990 | 3.800 | 3.900 | 3.900 | 54,600 |
| 2023-05-09 | 3.940 | 4.130 | 3.900 | 3.940 | 3.940 | 633,900 |
| 2023-05-08 | 3.800 | 3.900 | 3.730 | 3.900 | 3.900 | 51,600 |
| 2023-05-05 | 3.850 | 3.860 | 3.660 | 3.780 | 3.780 | 79,300 |
| 2023-05-04 | 3.870 | 3.890 | 3.740 | 3.790 | 3.790 | 143,300 |
| 2023-05-03 | 3.930 | 3.930 | 3.800 | 3.800 | 3.800 | 58,800 |
| 2023-05-02 | 3.910 | 3.910 | 3.800 | 3.880 | 3.880 | 75,400 |
| 2023-05-01 | 4.040 | 4.050 | 3.830 | 3.880 | 3.880 | 85,000 |
| 2023-04-28 | 4.030 | 4.050 | 3.960 | 3.960 | 3.960 | 48,200 |
| 2023-04-27 | 4.050 | 4.070 | 3.930 | 4.070 | 4.070 | 93,500 |
| 2023-04-26 | 4.120 | 4.130 | 4.000 | 4.020 | 4.020 | 56,300 |
| 2023-04-25 | 4.110 | 4.130 | 4.040 | 4.060 | 4.060 | 95,200 |
| 2023-04-24 | 4.250 | 4.250 | 4.100 | 4.150 | 4.150 | 59,000 |
| 2023-04-21 | 4.250 | 4.250 | 4.170 | 4.220 | 4.220 | 46,000 |
| 2023-04-20 | 4.330 | 4.330 | 4.220 | 4.240 | 4.240 | 60,900 |
| 2023-04-19 | 4.360 | 4.380 | 4.285 | 4.340 | 4.340 | 55,900 |
| 2023-04-18 | 4.420 | 4.500 | 4.350 | 4.390 | 4.390 | 392,200 |
| 2023-04-17 | 4.320 | 4.550 | 4.320 | 4.450 | 4.450 | 100,800 |
| 2023-04-14 | 4.410 | 4.470 | 4.320 | 4.360 | 4.360 | 83,600 |
| 2023-04-13 | 4.350 | 4.510 | 4.310 | 4.450 | 4.450 | 194,400 |
| 2023-04-12 | 4.300 | 4.510 | 4.250 | 4.340 | 4.340 | 314,000 |
| 2023-04-11 | 4.100 | 4.350 | 4.060 | 4.350 | 4.350 | 457,600 |
| 2023-04-10 | 4.130 | 4.130 | 3.990 | 4.040 | 4.040 | 138,800 |
| 2023-04-06 | 4.170 | 4.210 | 4.090 | 4.120 | 4.120 | 80,300 |
| 2023-04-05 | 4.310 | 4.350 | 4.060 | 4.060 | 4.060 | 228,800 |
| 2023-04-04 | 4.420 | 4.420 | 4.200 | 4.350 | 4.350 | 84,700 |
| 2023-04-03 | 4.540 | 4.550 | 4.380 | 4.380 | 4.380 | 99,700 |
| 2023-03-31 | 4.520 | 4.600 | 4.450 | 4.550 | 4.550 | 92,800 |
| 2023-03-30 | 4.400 | 4.530 | 4.290 | 4.500 | 4.500 | 132,700 |
| 2023-03-29 | 4.400 | 4.500 | 4.340 | 4.470 | 4.470 | 74,300 |
| 2023-03-28 | 4.230 | 4.400 | 4.170 | 4.400 | 4.400 | 57,800 |
| 2023-03-27 | 4.230 | 4.240 | 4.140 | 4.190 | 4.190 | 24,300 |
| 2023-03-24 | 4.240 | 4.250 | 4.150 | 4.230 | 4.230 | 34,800 |
| 2023-03-23 | 4.250 | 4.340 | 4.150 | 4.220 | 4.220 | 35,600 |
| 2023-03-22 | 4.110 | 4.220 | 4.100 | 4.160 | 4.160 | 64,900 |
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.