Arizona Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 4.000 | 4.020 | 3.910 | 3.990 | 3.990 | 118,600 |
| 2022-12-21 | 4.000 | 4.100 | 4.000 | 4.050 | 4.050 | 49,400 |
| 2022-12-20 | 3.950 | 4.110 | 3.930 | 4.030 | 4.030 | 56,800 |
| 2022-12-19 | 4.170 | 4.170 | 3.870 | 3.940 | 3.940 | 121,700 |
| 2022-12-16 | 3.990 | 4.120 | 3.910 | 4.070 | 4.070 | 369,300 |
| 2022-12-15 | 3.930 | 4.010 | 3.920 | 3.960 | 3.960 | 57,200 |
| 2022-12-14 | 4.090 | 4.150 | 4.050 | 4.080 | 4.080 | 45,600 |
| 2022-12-13 | 4.000 | 4.210 | 4.000 | 4.090 | 4.090 | 94,800 |
| 2022-12-12 | 3.930 | 4.050 | 3.900 | 4.000 | 4.000 | 51,700 |
| 2022-12-09 | 4.050 | 4.050 | 3.870 | 3.920 | 3.920 | 92,500 |
| 2022-12-08 | 4.190 | 4.210 | 3.970 | 4.050 | 4.050 | 33,200 |
| 2022-12-07 | 4.020 | 4.200 | 4.010 | 4.160 | 4.160 | 338,100 |
| 2022-12-06 | 4.020 | 4.100 | 3.960 | 3.960 | 3.960 | 94,900 |
| 2022-12-05 | 4.060 | 4.060 | 3.900 | 3.980 | 3.980 | 111,200 |
| 2022-12-02 | 3.990 | 4.120 | 3.940 | 4.070 | 4.070 | 160,900 |
| 2022-12-01 | 4.150 | 4.160 | 3.970 | 4.050 | 4.050 | 54,400 |
| 2022-11-30 | 4.020 | 4.100 | 3.940 | 3.940 | 3.940 | 193,800 |
| 2022-11-29 | 4.170 | 4.180 | 4.000 | 4.150 | 4.150 | 59,300 |
| 2022-11-28 | 4.200 | 4.200 | 3.930 | 4.050 | 4.050 | 95,300 |
| 2022-11-25 | 3.980 | 4.290 | 3.980 | 4.260 | 4.260 | 153,900 |
| 2022-11-24 | 4.000 | 4.010 | 3.930 | 4.010 | 4.010 | 7,900 |
| 2022-11-23 | 3.880 | 4.030 | 3.870 | 3.930 | 3.930 | 23,000 |
| 2022-11-22 | 3.810 | 4.050 | 3.810 | 3.900 | 3.900 | 37,700 |
| 2022-11-21 | 3.890 | 3.910 | 3.700 | 3.850 | 3.850 | 17,500 |
| 2022-11-18 | 3.910 | 3.920 | 3.840 | 3.860 | 3.860 | 55,200 |
| 2022-11-17 | 4.020 | 4.020 | 3.860 | 3.920 | 3.920 | 47,400 |
| 2022-11-16 | 4.150 | 4.150 | 3.990 | 4.000 | 4.000 | 88,300 |
| 2022-11-15 | 4.440 | 4.450 | 4.070 | 4.080 | 4.080 | 59,100 |
| 2022-11-14 | 4.350 | 4.410 | 4.190 | 4.340 | 4.340 | 37,700 |
| 2022-11-11 | 4.080 | 4.460 | 4.080 | 4.270 | 4.270 | 371,000 |
| 2022-11-10 | 4.190 | 4.250 | 4.000 | 4.070 | 4.070 | 143,000 |
| 2022-11-09 | 4.400 | 4.400 | 4.000 | 4.020 | 4.020 | 84,700 |
| 2022-11-08 | 4.380 | 4.620 | 4.200 | 4.330 | 4.330 | 181,000 |
| 2022-11-07 | 4.380 | 4.420 | 4.160 | 4.290 | 4.290 | 105,700 |
| 2022-11-04 | 4.200 | 4.380 | 4.095 | 4.120 | 4.120 | 202,800 |
| 2022-11-03 | 3.860 | 4.140 | 3.800 | 4.080 | 4.080 | 152,400 |
| 2022-11-02 | 4.150 | 4.150 | 3.620 | 3.770 | 3.770 | 86,500 |
| 2022-11-01 | 3.550 | 4.000 | 3.500 | 3.970 | 3.970 | 477,100 |
| 2022-10-31 | 3.700 | 3.700 | 3.420 | 3.500 | 3.500 | 46,900 |
| 2022-10-28 | 3.500 | 3.520 | 3.490 | 3.520 | 3.520 | 5,500 |
| 2022-10-27 | 3.570 | 3.570 | 3.430 | 3.500 | 3.500 | 250,800 |
| 2022-10-26 | 3.600 | 3.670 | 3.550 | 3.560 | 3.560 | 60,600 |
| 2022-10-25 | 3.670 | 3.810 | 3.440 | 3.530 | 3.530 | 134,400 |
| 2022-10-24 | 3.740 | 3.740 | 3.550 | 3.640 | 3.640 | 60,000 |
| 2022-10-21 | 3.980 | 3.980 | 3.510 | 3.650 | 3.650 | 46,000 |
| 2022-10-20 | 3.700 | 3.820 | 3.550 | 3.630 | 3.630 | 63,400 |
| 2022-10-19 | 3.890 | 3.890 | 3.580 | 3.620 | 3.620 | 125,900 |
| 2022-10-18 | 3.990 | 3.990 | 3.720 | 3.820 | 3.820 | 59,900 |
| 2022-10-17 | 3.990 | 4.100 | 3.880 | 3.900 | 3.900 | 130,600 |
| 2022-10-14 | 3.870 | 3.990 | 3.770 | 3.990 | 3.990 | 34,700 |
| 2022-10-13 | 4.010 | 4.010 | 3.800 | 3.900 | 3.900 | 50,600 |
| 2022-10-12 | 3.850 | 4.050 | 3.850 | 3.990 | 3.990 | 56,900 |
| 2022-10-11 | 4.040 | 4.250 | 3.800 | 3.870 | 3.870 | 146,200 |
| 2022-10-07 | 4.360 | 4.400 | 4.150 | 4.160 | 4.160 | 70,900 |
| 2022-10-06 | 4.490 | 4.490 | 4.130 | 4.420 | 4.420 | 131,300 |
| 2022-10-05 | 4.320 | 4.490 | 4.310 | 4.480 | 4.480 | 13,000 |
| 2022-10-04 | 4.660 | 4.670 | 4.400 | 4.530 | 4.530 | 47,200 |
| 2022-10-03 | 4.170 | 4.550 | 4.170 | 4.410 | 4.410 | 43,000 |
| 2022-09-30 | 3.990 | 4.320 | 3.930 | 4.260 | 4.260 | 129,800 |
| 2022-09-29 | 3.960 | 4.080 | 3.860 | 3.900 | 3.900 | 70,100 |
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.