Arizona Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	4.110	4.220	4.100	4.160	4.160	64,900
2023-03-21	4.170	4.170	4.080	4.140	4.140	51,400
2023-03-20	4.150	4.200	4.080	4.180	4.180	37,400
2023-03-17	4.270	4.270	4.100	4.110	4.110	436,200
2023-03-16	4.250	4.250	4.110	4.200	4.200	55,600
2023-03-15	4.590	4.590	4.240	4.280	4.280	146,600
2023-03-14	4.530	4.710	4.420	4.570	4.570	117,500
2023-03-13	4.250	4.610	4.150	4.530	4.530	174,000
2023-03-10	4.300	4.350	4.100	4.100	4.100	178,100
2023-03-09	4.240	4.380	4.220	4.300	4.300	64,200
2023-03-08	4.290	4.340	4.250	4.290	4.290	42,400
2023-03-07	4.670	4.670	4.270	4.270	4.270	82,400
2023-03-06	4.720	4.720	4.500	4.510	4.510	42,000
2023-03-03	4.680	4.800	4.660	4.660	4.660	40,900
2023-03-02	4.680	4.750	4.550	4.710	4.710	65,500
2023-03-01	4.550	4.920	4.540	4.670	4.670	114,500
2023-02-28	4.480	4.520	4.280	4.520	4.520	92,800
2023-02-27	4.350	4.470	4.350	4.410	4.410	81,100
2023-02-24	4.260	4.345	4.220	4.250	4.250	65,700
2023-02-23	4.520	4.530	4.300	4.300	4.300	114,900
2023-02-22	4.830	4.830	4.420	4.420	4.420	178,800
2023-02-21	4.760	4.900	4.760	4.850	4.850	134,200
2023-02-17	4.690	4.800	4.450	4.800	4.800	108,100
2023-02-16	4.520	4.730	4.400	4.560	4.560	358,100
2023-02-15	4.650	4.750	4.540	4.590	4.590	85,100
2023-02-14	4.690	4.700	4.520	4.620	4.620	59,600
2023-02-13	4.920	4.920	4.700	4.750	4.750	61,800
2023-02-10	4.870	4.870	4.570	4.850	4.850	406,800
2023-02-09	4.360	4.820	4.340	4.710	4.710	806,700
2023-02-08	4.150	4.360	4.070	4.320	4.320	504,300
2023-02-07	3.980	4.130	3.980	4.090	4.090	78,900
2023-02-06	4.000	4.050	3.940	3.940	3.940	117,900
2023-02-03	4.020	4.040	3.950	3.950	3.950	46,600
2023-02-02	4.200	4.200	3.990	4.060	4.060	97,600
2023-02-01	4.200	4.230	4.040	4.140	4.140	93,000
2023-01-31	3.950	4.200	3.950	4.190	4.190	80,800
2023-01-30	4.090	4.090	3.960	3.960	3.960	68,900
2023-01-27	4.200	4.200	4.040	4.060	4.060	67,700
2023-01-26	4.230	4.270	4.110	4.150	4.150	190,700
2023-01-25	4.100	4.240	4.020	4.210	4.210	111,300
2023-01-24	4.180	4.180	4.060	4.140	4.140	46,100
2023-01-23	4.330	4.330	4.120	4.160	4.160	86,000
2023-01-20	4.250	4.320	4.160	4.200	4.200	98,600
2023-01-19	4.240	4.340	4.120	4.170	4.170	159,000
2023-01-18	4.300	4.400	4.010	4.150	4.150	229,100
2023-01-17	4.380	4.430	4.160	4.240	4.240	162,800
2023-01-16	4.360	4.440	4.280	4.380	4.380	59,900
2023-01-13	4.430	4.500	4.300	4.350	4.350	59,800
2023-01-12	4.580	4.660	4.345	4.370	4.370	62,100
2023-01-11	4.560	4.560	4.400	4.560	4.560	58,700
2023-01-10	4.470	4.500	4.400	4.470	4.470	55,200
2023-01-09	4.370	4.560	4.330	4.460	4.460	238,300
2023-01-06	4.150	4.310	4.110	4.300	4.300	305,500
2023-01-05	4.140	4.140	4.030	4.100	4.100	17,000
2023-01-04	4.350	4.350	4.055	4.140	4.140	102,200
2023-01-03	4.160	4.300	4.080	4.120	4.120	67,900
2022-12-30	4.140	4.330	4.140	4.310	4.310	32,000
2022-12-29	4.270	4.350	4.240	4.240	4.240	46,500
2022-12-28	3.970	4.310	3.970	4.310	4.310	219,500
2022-12-23	3.960	4.050	3.900	4.050	4.050	111,700

← NewerPage 16 of 22 · 1,261 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.