Arizona Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 3.920 | 3.920 | 3.770 | 3.770 | 3.770 | 41,900 |
| 2022-06-30 | 3.920 | 3.990 | 3.770 | 3.930 | 3.930 | 91,900 |
| 2022-06-29 | 4.100 | 4.180 | 3.970 | 4.050 | 4.050 | 105,500 |
| 2022-06-28 | 4.090 | 4.240 | 4.020 | 4.100 | 4.100 | 76,000 |
| 2022-06-27 | 3.990 | 4.110 | 3.870 | 4.080 | 4.080 | 47,400 |
| 2022-06-24 | 3.760 | 4.060 | 3.750 | 4.030 | 4.030 | 133,600 |
| 2022-06-23 | 3.950 | 3.950 | 3.580 | 3.760 | 3.760 | 483,500 |
| 2022-06-22 | 4.230 | 4.230 | 3.880 | 3.920 | 3.920 | 272,300 |
| 2022-06-21 | 4.010 | 4.230 | 4.010 | 4.180 | 4.180 | 151,700 |
| 2022-06-20 | 4.380 | 4.380 | 4.040 | 4.070 | 4.070 | 67,400 |
| 2022-06-17 | 4.290 | 4.290 | 4.040 | 4.120 | 4.120 | 115,400 |
| 2022-06-16 | 4.480 | 4.480 | 4.140 | 4.290 | 4.290 | 138,900 |
| 2022-06-15 | 4.150 | 4.650 | 4.150 | 4.560 | 4.560 | 294,000 |
| 2022-06-14 | 4.530 | 4.530 | 4.160 | 4.220 | 4.220 | 250,500 |
| 2022-06-13 | 4.840 | 4.840 | 4.520 | 4.530 | 4.530 | 305,500 |
| 2022-06-10 | 4.820 | 4.980 | 4.750 | 4.870 | 4.870 | 208,300 |
| 2022-06-09 | 5.130 | 5.130 | 4.870 | 4.980 | 4.980 | 301,600 |
| 2022-06-08 | 5.150 | 5.200 | 5.040 | 5.090 | 5.090 | 254,000 |
| 2022-06-07 | 5.150 | 5.250 | 5.050 | 5.090 | 5.090 | 138,300 |
| 2022-06-06 | 5.150 | 5.220 | 5.080 | 5.200 | 5.200 | 219,600 |
| 2022-06-03 | 5.240 | 5.240 | 5.070 | 5.130 | 5.130 | 154,200 |
| 2022-06-02 | 5.190 | 5.350 | 5.180 | 5.250 | 5.250 | 362,100 |
| 2022-06-01 | 5.190 | 5.350 | 5.020 | 5.050 | 5.050 | 253,800 |
| 2022-05-31 | 5.260 | 5.310 | 5.000 | 5.150 | 5.150 | 130,100 |
| 2022-05-30 | 5.390 | 5.400 | 5.150 | 5.200 | 5.200 | 66,100 |
| 2022-05-27 | 5.230 | 5.410 | 5.200 | 5.280 | 5.280 | 126,600 |
| 2022-05-26 | 5.380 | 5.380 | 5.170 | 5.260 | 5.260 | 149,500 |
| 2022-05-25 | 5.430 | 5.450 | 5.250 | 5.330 | 5.330 | 61,100 |
| 2022-05-24 | 5.290 | 5.460 | 5.290 | 5.390 | 5.390 | 204,900 |
| 2022-05-20 | 5.400 | 5.450 | 5.190 | 5.280 | 5.280 | 213,800 |
| 2022-05-19 | 5.290 | 5.550 | 5.180 | 5.370 | 5.370 | 111,400 |
| 2022-05-18 | 5.450 | 5.460 | 5.160 | 5.250 | 5.250 | 82,400 |
| 2022-05-17 | 5.550 | 5.620 | 5.300 | 5.370 | 5.370 | 118,100 |
| 2022-05-16 | 5.500 | 5.500 | 5.260 | 5.410 | 5.410 | 367,500 |
| 2022-05-13 | 5.400 | 5.740 | 5.340 | 5.450 | 5.450 | 557,200 |
| 2022-05-12 | 5.220 | 5.320 | 5.020 | 5.220 | 5.220 | 136,200 |
| 2022-05-11 | 5.300 | 5.560 | 5.200 | 5.220 | 5.220 | 341,600 |
| 2022-05-10 | 5.300 | 5.480 | 5.030 | 5.200 | 5.200 | 189,400 |
| 2022-05-09 | 5.750 | 5.950 | 5.230 | 5.230 | 5.230 | 499,800 |
| 2022-05-06 | 5.760 | 5.950 | 5.660 | 5.750 | 5.750 | 315,300 |
| 2022-05-05 | 5.950 | 6.010 | 5.680 | 5.850 | 5.850 | 463,800 |
| 2022-05-04 | 5.870 | 6.010 | 5.670 | 5.950 | 5.950 | 234,400 |
| 2022-05-03 | 5.700 | 6.030 | 5.540 | 5.790 | 5.790 | 196,000 |
| 2022-05-02 | 6.040 | 6.060 | 5.470 | 5.640 | 5.640 | 314,600 |
| 2022-04-29 | 6.280 | 6.320 | 6.000 | 6.030 | 6.030 | 168,200 |
| 2022-04-28 | 6.180 | 6.280 | 5.880 | 6.050 | 6.050 | 212,100 |
| 2022-04-27 | 6.420 | 6.510 | 6.080 | 6.170 | 6.170 | 295,100 |
| 2022-04-26 | 5.970 | 6.500 | 5.970 | 6.280 | 6.280 | 279,500 |
| 2022-04-25 | 6.190 | 6.220 | 5.680 | 6.050 | 6.050 | 269,500 |
| 2022-04-22 | 6.380 | 6.380 | 6.130 | 6.190 | 6.190 | 194,500 |
| 2022-04-21 | 6.590 | 6.590 | 6.280 | 6.320 | 6.320 | 171,800 |
| 2022-04-20 | 6.510 | 6.630 | 6.310 | 6.480 | 6.480 | 131,000 |
| 2022-04-19 | 6.740 | 6.750 | 6.450 | 6.450 | 6.450 | 359,800 |
| 2022-04-18 | 6.590 | 6.780 | 6.580 | 6.720 | 6.720 | 355,800 |
| 2022-04-14 | 6.440 | 6.660 | 6.440 | 6.620 | 6.620 | 102,500 |
| 2022-04-13 | 6.650 | 6.740 | 6.510 | 6.550 | 6.550 | 180,800 |
| 2022-04-12 | 6.600 | 6.690 | 6.410 | 6.650 | 6.650 | 547,200 |
| 2022-04-11 | 6.740 | 6.800 | 6.470 | 6.640 | 6.640 | 199,800 |
| 2022-04-08 | 6.175 | 6.300 | 6.060 | 6.300 | 6.300 | 159,000 |
| 2022-04-07 | 6.060 | 6.200 | 6.020 | 6.090 | 6.090 | 165,500 |
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.