Arizona Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.750 | 1.820 | 1.740 | 1.820 | 1.820 | 126,700 |
| 2024-11-19 | 1.710 | 1.760 | 1.680 | 1.760 | 1.760 | 96,000 |
| 2024-11-18 | 1.700 | 1.750 | 1.660 | 1.680 | 1.680 | 99,000 |
| 2024-11-15 | 1.690 | 1.760 | 1.630 | 1.650 | 1.650 | 192,400 |
| 2024-11-14 | 1.740 | 1.750 | 1.690 | 1.720 | 1.720 | 231,100 |
| 2024-11-13 | 1.780 | 1.830 | 1.700 | 1.700 | 1.700 | 234,300 |
| 2024-11-12 | 1.780 | 1.820 | 1.730 | 1.800 | 1.800 | 161,200 |
| 2024-11-11 | 1.850 | 1.900 | 1.780 | 1.800 | 1.800 | 366,800 |
| 2024-11-08 | 1.970 | 2.020 | 1.890 | 1.900 | 1.900 | 137,600 |
| 2024-11-07 | 1.890 | 2.010 | 1.870 | 1.980 | 1.980 | 237,300 |
| 2024-11-06 | 1.870 | 1.890 | 1.810 | 1.850 | 1.850 | 293,300 |
| 2024-11-05 | 1.910 | 1.960 | 1.830 | 1.850 | 1.850 | 416,000 |
| 2024-11-04 | 1.580 | 1.860 | 1.560 | 1.800 | 1.800 | 698,200 |
| 2024-11-01 | 1.630 | 1.660 | 1.480 | 1.500 | 1.500 | 128,400 |
| 2024-10-31 | 1.550 | 1.650 | 1.450 | 1.620 | 1.620 | 833,300 |
| 2024-10-30 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 176,500 |
| 2024-10-29 | 1.510 | 1.530 | 1.430 | 1.450 | 1.450 | 241,000 |
| 2024-10-28 | 1.600 | 1.600 | 1.440 | 1.500 | 1.500 | 449,500 |
| 2024-10-25 | 1.500 | 1.570 | 1.480 | 1.570 | 1.570 | 223,100 |
| 2024-10-24 | 1.550 | 1.580 | 1.465 | 1.500 | 1.500 | 307,100 |
| 2024-10-23 | 1.610 | 1.610 | 1.520 | 1.550 | 1.550 | 174,500 |
| 2024-10-22 | 1.630 | 1.660 | 1.600 | 1.620 | 1.620 | 89,325 |
| 2024-10-21 | 1.700 | 1.700 | 1.620 | 1.640 | 1.640 | 117,239 |
| 2024-10-18 | 1.620 | 1.690 | 1.590 | 1.680 | 1.680 | 240,970 |
| 2024-10-17 | 1.630 | 1.630 | 1.545 | 1.580 | 1.580 | 108,400 |
| 2024-10-16 | 1.590 | 1.620 | 1.570 | 1.620 | 1.620 | 64,353 |
| 2024-10-15 | 1.580 | 1.630 | 1.520 | 1.610 | 1.610 | 124,987 |
| 2024-10-11 | 1.640 | 1.640 | 1.540 | 1.570 | 1.570 | 211,100 |
| 2024-10-10 | 1.690 | 1.690 | 1.580 | 1.600 | 1.600 | 158,000 |
| 2024-10-09 | 1.610 | 1.710 | 1.610 | 1.650 | 1.650 | 117,100 |
| 2024-10-08 | 1.610 | 1.660 | 1.520 | 1.650 | 1.650 | 308,600 |
| 2024-10-07 | 1.460 | 1.590 | 1.460 | 1.590 | 1.590 | 198,900 |
| 2024-10-04 | 1.500 | 1.510 | 1.460 | 1.470 | 1.470 | 206,400 |
| 2024-10-03 | 1.570 | 1.600 | 1.460 | 1.500 | 1.500 | 279,726 |
| 2024-10-02 | 1.550 | 1.580 | 1.495 | 1.580 | 1.580 | 113,000 |
| 2024-10-01 | 1.570 | 1.590 | 1.460 | 1.520 | 1.520 | 452,400 |
| 2024-09-30 | 1.690 | 1.690 | 1.570 | 1.590 | 1.590 | 216,200 |
| 2024-09-27 | 1.700 | 1.740 | 1.655 | 1.670 | 1.670 | 152,600 |
| 2024-09-26 | 1.640 | 1.700 | 1.625 | 1.700 | 1.700 | 363,100 |
| 2024-09-25 | 1.680 | 1.690 | 1.610 | 1.630 | 1.630 | 216,100 |
| 2024-09-24 | 1.690 | 1.705 | 1.630 | 1.680 | 1.680 | 287,100 |
| 2024-09-23 | 1.660 | 1.700 | 1.650 | 1.680 | 1.680 | 204,400 |
| 2024-09-20 | 1.700 | 1.740 | 1.640 | 1.640 | 1.640 | 482,700 |
| 2024-09-19 | 1.730 | 1.740 | 1.695 | 1.720 | 1.720 | 197,700 |
| 2024-09-18 | 1.750 | 1.770 | 1.700 | 1.710 | 1.710 | 234,300 |
| 2024-09-17 | 1.870 | 1.870 | 1.710 | 1.750 | 1.750 | 281,400 |
| 2024-09-16 | 1.930 | 1.930 | 1.800 | 1.800 | 1.800 | 239,600 |
| 2024-09-13 | 1.950 | 1.950 | 1.850 | 1.900 | 1.900 | 197,400 |
| 2024-09-12 | 1.920 | 2.020 | 1.880 | 1.900 | 1.900 | 494,100 |
| 2024-09-11 | 1.890 | 1.890 | 1.800 | 1.880 | 1.880 | 170,000 |
| 2024-09-10 | 1.770 | 1.885 | 1.760 | 1.870 | 1.870 | 293,688 |
| 2024-09-09 | 1.730 | 1.780 | 1.660 | 1.710 | 1.710 | 187,990 |
| 2024-09-06 | 1.810 | 1.830 | 1.740 | 1.760 | 1.760 | 153,200 |
| 2024-09-05 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 142,100 |
| 2024-09-04 | 1.830 | 1.850 | 1.770 | 1.770 | 1.770 | 119,500 |
| 2024-09-03 | 1.860 | 1.910 | 1.790 | 1.820 | 1.820 | 254,300 |
| 2024-08-30 | 1.910 | 1.920 | 1.850 | 1.890 | 1.890 | 280,500 |
| 2024-08-29 | 1.860 | 1.910 | 1.820 | 1.880 | 1.880 | 168,000 |
| 2024-08-28 | 1.880 | 1.890 | 1.790 | 1.830 | 1.830 | 151,900 |
| 2024-08-27 | 1.890 | 1.910 | 1.870 | 1.900 | 1.900 | 74,400 |
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.