Arizona Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 154,800 |
| 2025-02-13 | 1.470 | 1.520 | 1.430 | 1.490 | 1.490 | 192,200 |
| 2025-02-12 | 1.440 | 1.500 | 1.440 | 1.490 | 1.490 | 147,200 |
| 2025-02-11 | 1.520 | 1.580 | 1.440 | 1.440 | 1.440 | 265,300 |
| 2025-02-10 | 1.560 | 1.610 | 1.520 | 1.560 | 1.560 | 299,100 |
| 2025-02-07 | 1.400 | 1.530 | 1.330 | 1.500 | 1.500 | 845,000 |
| 2025-02-06 | 1.420 | 1.440 | 1.280 | 1.290 | 1.290 | 751,500 |
| 2025-02-05 | 1.400 | 1.445 | 1.400 | 1.410 | 1.410 | 191,800 |
| 2025-02-04 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 355,400 |
| 2025-02-03 | 1.440 | 1.510 | 1.380 | 1.420 | 1.420 | 331,800 |
| 2025-01-31 | 1.520 | 1.520 | 1.430 | 1.440 | 1.440 | 364,300 |
| 2025-01-30 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 143,200 |
| 2025-01-29 | 1.460 | 1.510 | 1.460 | 1.470 | 1.470 | 156,800 |
| 2025-01-28 | 1.510 | 1.510 | 1.460 | 1.460 | 1.460 | 123,100 |
| 2025-01-27 | 1.490 | 1.510 | 1.460 | 1.510 | 1.510 | 219,300 |
| 2025-01-24 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 197,600 |
| 2025-01-23 | 1.510 | 1.520 | 1.470 | 1.490 | 1.490 | 306,500 |
| 2025-01-22 | 1.520 | 1.550 | 1.510 | 1.520 | 1.520 | 148,200 |
| 2025-01-21 | 1.510 | 1.540 | 1.490 | 1.520 | 1.520 | 191,700 |
| 2025-01-20 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 20,000 |
| 2025-01-17 | 1.500 | 1.550 | 1.470 | 1.490 | 1.490 | 244,600 |
| 2025-01-16 | 1.550 | 1.560 | 1.510 | 1.510 | 1.510 | 253,900 |
| 2025-01-15 | 1.600 | 1.600 | 1.510 | 1.530 | 1.530 | 330,700 |
| 2025-01-14 | 1.530 | 1.555 | 1.460 | 1.530 | 1.530 | 289,500 |
| 2025-01-13 | 1.500 | 1.510 | 1.430 | 1.480 | 1.480 | 222,100 |
| 2025-01-10 | 1.520 | 1.530 | 1.470 | 1.530 | 1.530 | 135,000 |
| 2025-01-09 | 1.550 | 1.550 | 1.490 | 1.490 | 1.490 | 34,100 |
| 2025-01-08 | 1.540 | 1.550 | 1.475 | 1.520 | 1.520 | 319,900 |
| 2025-01-07 | 1.570 | 1.570 | 1.510 | 1.540 | 1.540 | 135,900 |
| 2025-01-06 | 1.560 | 1.590 | 1.540 | 1.540 | 1.540 | 183,000 |
| 2025-01-03 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 118,200 |
| 2025-01-02 | 1.610 | 1.630 | 1.590 | 1.620 | 1.620 | 118,600 |
| 2024-12-31 | 1.580 | 1.610 | 1.570 | 1.600 | 1.600 | 55,600 |
| 2024-12-30 | 1.620 | 1.680 | 1.570 | 1.600 | 1.600 | 181,400 |
| 2024-12-27 | 1.620 | 1.700 | 1.620 | 1.650 | 1.650 | 111,900 |
| 2024-12-24 | 1.640 | 1.670 | 1.630 | 1.640 | 1.640 | 85,700 |
| 2024-12-23 | 1.660 | 1.730 | 1.600 | 1.640 | 1.640 | 307,100 |
| 2024-12-20 | 1.520 | 1.665 | 1.520 | 1.650 | 1.650 | 417,400 |
| 2024-12-19 | 1.590 | 1.590 | 1.510 | 1.510 | 1.510 | 118,900 |
| 2024-12-18 | 1.590 | 1.610 | 1.560 | 1.580 | 1.580 | 201,200 |
| 2024-12-17 | 1.650 | 1.650 | 1.590 | 1.610 | 1.610 | 363,900 |
| 2024-12-16 | 1.670 | 1.680 | 1.630 | 1.660 | 1.660 | 330,200 |
| 2024-12-13 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 263,600 |
| 2024-12-12 | 1.750 | 1.770 | 1.680 | 1.690 | 1.690 | 247,400 |
| 2024-12-11 | 1.670 | 1.780 | 1.670 | 1.780 | 1.780 | 602,900 |
| 2024-12-10 | 1.660 | 1.690 | 1.660 | 1.680 | 1.680 | 237,100 |
| 2024-12-09 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 294,800 |
| 2024-12-06 | 1.710 | 1.710 | 1.680 | 1.690 | 1.690 | 371,400 |
| 2024-12-05 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 715,300 |
| 2024-12-04 | 1.690 | 1.740 | 1.660 | 1.700 | 1.700 | 2,020,300 |
| 2024-12-03 | 1.700 | 1.720 | 1.665 | 1.670 | 1.670 | 1,906,200 |
| 2024-12-02 | 2.020 | 2.120 | 1.930 | 1.960 | 1.960 | 316,400 |
| 2024-11-29 | 1.840 | 2.075 | 1.840 | 1.970 | 1.970 | 680,500 |
| 2024-11-28 | 1.800 | 1.810 | 1.760 | 1.800 | 1.800 | 110,200 |
| 2024-11-27 | 1.710 | 1.840 | 1.650 | 1.810 | 1.810 | 207,400 |
| 2024-11-26 | 1.680 | 1.685 | 1.610 | 1.640 | 1.640 | 107,600 |
| 2024-11-25 | 1.660 | 1.720 | 1.660 | 1.680 | 1.680 | 139,900 |
| 2024-11-22 | 1.720 | 1.720 | 1.665 | 1.690 | 1.690 | 72,800 |
| 2024-11-21 | 1.800 | 1.800 | 1.690 | 1.750 | 1.750 | 173,300 |
| 2024-11-20 | 1.750 | 1.820 | 1.740 | 1.820 | 1.820 | 126,700 |
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.