Arizona Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.940 | 4.040 | 3.870 | 3.970 | 3.970 | 40,800 |
| 2022-09-27 | 4.010 | 4.110 | 3.810 | 3.850 | 3.850 | 41,000 |
| 2022-09-26 | 4.100 | 4.190 | 3.820 | 3.890 | 3.890 | 82,700 |
| 2022-09-23 | 4.250 | 4.250 | 4.000 | 4.070 | 4.070 | 48,900 |
| 2022-09-22 | 4.320 | 4.480 | 4.270 | 4.330 | 4.330 | 29,200 |
| 2022-09-21 | 4.430 | 4.630 | 4.300 | 4.320 | 4.320 | 173,000 |
| 2022-09-20 | 4.460 | 4.525 | 4.310 | 4.420 | 4.420 | 27,500 |
| 2022-09-19 | 4.470 | 4.570 | 4.460 | 4.500 | 4.500 | 85,500 |
| 2022-09-16 | 4.560 | 4.770 | 4.400 | 4.470 | 4.470 | 261,600 |
| 2022-09-15 | 4.760 | 4.880 | 4.540 | 4.560 | 4.560 | 244,300 |
| 2022-09-14 | 4.740 | 5.030 | 4.670 | 4.760 | 4.760 | 77,400 |
| 2022-09-13 | 4.810 | 4.890 | 4.675 | 4.790 | 4.790 | 106,000 |
| 2022-09-12 | 4.540 | 5.010 | 4.530 | 4.790 | 4.790 | 217,100 |
| 2022-09-09 | 4.540 | 4.540 | 4.410 | 4.480 | 4.480 | 19,200 |
| 2022-09-08 | 4.500 | 4.570 | 4.450 | 4.500 | 4.500 | 25,400 |
| 2022-09-07 | 4.490 | 4.580 | 4.430 | 4.500 | 4.500 | 33,000 |
| 2022-09-06 | 4.510 | 4.640 | 4.470 | 4.480 | 4.480 | 52,900 |
| 2022-09-02 | 4.430 | 4.620 | 4.430 | 4.560 | 4.560 | 35,200 |
| 2022-09-01 | 4.520 | 4.530 | 4.320 | 4.430 | 4.430 | 24,400 |
| 2022-08-31 | 4.450 | 4.650 | 4.450 | 4.520 | 4.520 | 62,000 |
| 2022-08-30 | 4.640 | 4.640 | 4.310 | 4.450 | 4.450 | 76,200 |
| 2022-08-29 | 4.550 | 4.640 | 4.470 | 4.630 | 4.630 | 70,600 |
| 2022-08-26 | 4.690 | 4.700 | 4.570 | 4.650 | 4.650 | 85,800 |
| 2022-08-25 | 4.690 | 4.730 | 4.600 | 4.700 | 4.700 | 41,200 |
| 2022-08-24 | 4.690 | 4.800 | 4.620 | 4.700 | 4.700 | 28,100 |
| 2022-08-23 | 4.600 | 4.810 | 4.570 | 4.690 | 4.690 | 38,100 |
| 2022-08-22 | 4.610 | 4.660 | 4.560 | 4.600 | 4.600 | 32,500 |
| 2022-08-19 | 4.830 | 4.830 | 4.610 | 4.610 | 4.610 | 57,700 |
| 2022-08-18 | 4.790 | 4.890 | 4.700 | 4.850 | 4.850 | 49,100 |
| 2022-08-17 | 5.000 | 5.130 | 4.750 | 4.850 | 4.850 | 120,400 |
| 2022-08-16 | 4.770 | 5.130 | 4.770 | 5.130 | 5.130 | 145,500 |
| 2022-08-15 | 4.830 | 4.900 | 4.740 | 4.800 | 4.800 | 81,000 |
| 2022-08-12 | 5.050 | 5.050 | 4.800 | 4.990 | 4.990 | 73,200 |
| 2022-08-11 | 4.840 | 5.130 | 4.830 | 5.020 | 5.020 | 287,000 |
| 2022-08-10 | 4.620 | 4.730 | 4.510 | 4.700 | 4.700 | 74,900 |
| 2022-08-09 | 4.490 | 4.590 | 4.460 | 4.490 | 4.490 | 144,600 |
| 2022-08-08 | 4.400 | 4.660 | 4.340 | 4.480 | 4.480 | 161,200 |
| 2022-08-05 | 4.370 | 4.400 | 4.150 | 4.400 | 4.400 | 125,200 |
| 2022-08-04 | 4.270 | 4.450 | 4.160 | 4.390 | 4.390 | 97,500 |
| 2022-08-03 | 4.320 | 4.440 | 4.060 | 4.100 | 4.100 | 69,300 |
| 2022-08-02 | 4.350 | 4.460 | 4.260 | 4.270 | 4.270 | 119,500 |
| 2022-07-29 | 4.150 | 4.400 | 4.000 | 4.380 | 4.380 | 162,400 |
| 2022-07-28 | 4.110 | 4.200 | 3.960 | 4.070 | 4.070 | 60,900 |
| 2022-07-27 | 3.820 | 4.130 | 3.800 | 4.120 | 4.120 | 350,700 |
| 2022-07-26 | 3.860 | 3.890 | 3.730 | 3.780 | 3.780 | 65,700 |
| 2022-07-25 | 3.870 | 3.870 | 3.700 | 3.830 | 3.830 | 152,500 |
| 2022-07-22 | 3.940 | 4.050 | 3.770 | 3.870 | 3.870 | 54,800 |
| 2022-07-21 | 3.920 | 3.950 | 3.735 | 3.910 | 3.910 | 54,700 |
| 2022-07-20 | 4.060 | 4.160 | 3.820 | 3.920 | 3.920 | 77,700 |
| 2022-07-19 | 3.940 | 4.150 | 3.860 | 4.040 | 4.040 | 217,900 |
| 2022-07-18 | 3.840 | 4.010 | 3.840 | 3.940 | 3.940 | 143,700 |
| 2022-07-15 | 3.750 | 3.860 | 3.640 | 3.820 | 3.820 | 104,200 |
| 2022-07-14 | 3.870 | 3.870 | 3.670 | 3.740 | 3.740 | 99,200 |
| 2022-07-13 | 3.610 | 3.990 | 3.580 | 3.890 | 3.890 | 218,300 |
| 2022-07-12 | 3.720 | 3.720 | 3.460 | 3.590 | 3.590 | 462,500 |
| 2022-07-11 | 3.940 | 3.940 | 3.680 | 3.740 | 3.740 | 87,600 |
| 2022-07-08 | 4.010 | 4.090 | 3.820 | 3.890 | 3.890 | 158,100 |
| 2022-07-07 | 3.800 | 4.090 | 3.800 | 4.010 | 4.010 | 153,100 |
| 2022-07-06 | 3.710 | 3.950 | 3.580 | 3.790 | 3.790 | 258,700 |
| 2022-07-05 | 3.740 | 3.770 | 3.420 | 3.660 | 3.660 | 238,500 |
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.