Arizona Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.240 | 1.250 | 1.190 | 1.190 | 1.190 | 74,500 |
| 2025-05-12 | 1.280 | 1.300 | 1.230 | 1.230 | 1.230 | 133,400 |
| 2025-05-09 | 1.250 | 1.280 | 1.220 | 1.280 | 1.280 | 73,900 |
| 2025-05-08 | 1.210 | 1.290 | 1.200 | 1.250 | 1.250 | 74,900 |
| 2025-05-07 | 1.230 | 1.230 | 1.180 | 1.220 | 1.220 | 57,800 |
| 2025-05-06 | 1.170 | 1.200 | 1.140 | 1.200 | 1.200 | 474,700 |
| 2025-05-05 | 1.170 | 1.180 | 1.110 | 1.150 | 1.150 | 159,800 |
| 2025-05-02 | 1.150 | 1.170 | 1.110 | 1.170 | 1.170 | 133,400 |
| 2025-05-01 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 198,100 |
| 2025-04-30 | 1.120 | 1.160 | 1.090 | 1.140 | 1.140 | 216,900 |
| 2025-04-29 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 116,700 |
| 2025-04-28 | 1.200 | 1.210 | 1.155 | 1.170 | 1.170 | 221,900 |
| 2025-04-25 | 1.210 | 1.240 | 1.170 | 1.220 | 1.220 | 95,800 |
| 2025-04-24 | 1.230 | 1.240 | 1.205 | 1.210 | 1.210 | 145,200 |
| 2025-04-23 | 1.230 | 1.300 | 1.200 | 1.230 | 1.230 | 238,100 |
| 2025-04-22 | 1.240 | 1.270 | 1.240 | 1.250 | 1.250 | 186,500 |
| 2025-04-21 | 1.290 | 1.290 | 1.240 | 1.250 | 1.250 | 388,400 |
| 2025-04-17 | 1.310 | 1.310 | 1.240 | 1.270 | 1.270 | 70,800 |
| 2025-04-16 | 1.290 | 1.300 | 1.260 | 1.300 | 1.300 | 160,100 |
| 2025-04-15 | 1.290 | 1.300 | 1.230 | 1.250 | 1.250 | 121,400 |
| 2025-04-14 | 1.240 | 1.280 | 1.230 | 1.280 | 1.280 | 85,900 |
| 2025-04-11 | 1.240 | 1.240 | 1.160 | 1.220 | 1.220 | 137,300 |
| 2025-04-10 | 1.230 | 1.230 | 1.130 | 1.170 | 1.170 | 100,500 |
| 2025-04-09 | 1.140 | 1.230 | 1.110 | 1.220 | 1.220 | 280,000 |
| 2025-04-08 | 1.240 | 1.240 | 1.100 | 1.100 | 1.100 | 158,500 |
| 2025-04-07 | 1.160 | 1.180 | 1.060 | 1.180 | 1.180 | 529,600 |
| 2025-04-04 | 1.300 | 1.320 | 1.060 | 1.180 | 1.180 | 590,300 |
| 2025-04-03 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 243,200 |
| 2025-04-02 | 1.390 | 1.410 | 1.350 | 1.360 | 1.360 | 169,300 |
| 2025-04-01 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 335,634 |
| 2025-03-31 | 1.500 | 1.500 | 1.380 | 1.410 | 1.410 | 137,161 |
| 2025-03-28 | 1.450 | 1.480 | 1.360 | 1.460 | 1.460 | 464,300 |
| 2025-03-27 | 1.550 | 1.570 | 1.450 | 1.460 | 1.460 | 360,800 |
| 2025-03-26 | 1.570 | 1.595 | 1.550 | 1.580 | 1.580 | 243,900 |
| 2025-03-25 | 1.620 | 1.640 | 1.550 | 1.550 | 1.550 | 105,600 |
| 2025-03-24 | 1.640 | 1.720 | 1.570 | 1.590 | 1.590 | 326,500 |
| 2025-03-21 | 1.540 | 1.800 | 1.510 | 1.800 | 1.800 | 943,500 |
| 2025-03-20 | 1.600 | 1.630 | 1.530 | 1.530 | 1.530 | 122,200 |
| 2025-03-19 | 1.510 | 1.625 | 1.510 | 1.600 | 1.600 | 208,500 |
| 2025-03-18 | 1.580 | 1.590 | 1.510 | 1.530 | 1.530 | 283,600 |
| 2025-03-17 | 1.550 | 1.640 | 1.540 | 1.570 | 1.570 | 167,400 |
| 2025-03-14 | 1.490 | 1.575 | 1.490 | 1.570 | 1.570 | 317,500 |
| 2025-03-13 | 1.430 | 1.470 | 1.390 | 1.460 | 1.460 | 149,900 |
| 2025-03-12 | 1.360 | 1.420 | 1.330 | 1.420 | 1.420 | 277,400 |
| 2025-03-11 | 1.390 | 1.400 | 1.330 | 1.350 | 1.350 | 157,200 |
| 2025-03-10 | 1.480 | 1.480 | 1.350 | 1.370 | 1.370 | 168,300 |
| 2025-03-07 | 1.430 | 1.490 | 1.410 | 1.450 | 1.450 | 145,700 |
| 2025-03-06 | 1.450 | 1.470 | 1.410 | 1.430 | 1.430 | 114,600 |
| 2025-03-05 | 1.390 | 1.460 | 1.350 | 1.450 | 1.450 | 264,200 |
| 2025-03-04 | 1.360 | 1.360 | 1.305 | 1.350 | 1.350 | 299,600 |
| 2025-03-03 | 1.430 | 1.430 | 1.330 | 1.350 | 1.350 | 373,300 |
| 2025-02-28 | 1.340 | 1.370 | 1.295 | 1.300 | 1.300 | 274,500 |
| 2025-02-27 | 1.390 | 1.390 | 1.340 | 1.340 | 1.340 | 259,100 |
| 2025-02-26 | 1.380 | 1.420 | 1.370 | 1.400 | 1.400 | 143,600 |
| 2025-02-25 | 1.360 | 1.390 | 1.330 | 1.350 | 1.350 | 138,300 |
| 2025-02-24 | 1.400 | 1.410 | 1.355 | 1.370 | 1.370 | 61,000 |
| 2025-02-21 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 208,500 |
| 2025-02-20 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 174,300 |
| 2025-02-19 | 1.430 | 1.430 | 1.365 | 1.390 | 1.390 | 192,100 |
| 2025-02-18 | 1.440 | 1.450 | 1.410 | 1.410 | 1.410 | 99,700 |
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.