Arizona Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.89	0.90	0.84	0.86	0.86	-6.05%	962,149
Jun 18, 2025	0.91	0.94	0.90	0.91	0.91	-1.74%	232,944
Jun 17, 2025	0.94	0.94	0.91	0.93	0.93	-1.93%	151,256
Jun 16, 2025	0.97	0.97	0.93	0.94	0.94	1.13%	170,598
Jun 13, 2025	0.97	0.97	0.93	0.93	0.93	-1.65%	131,113
Jun 12, 2025	1.00	1.03	0.93	0.95	0.95	-5.00%	784,374
Jun 11, 2025	1.10	1.10	1.00	1.00	1.00	0.17%	230,166
Jun 10, 2025	1.05	1.06	1.00	1.00	1.00	-3.08%	402,203
Jun 9, 2025	0.96	1.04	0.96	1.03	1.03	8.09%	525,468
Jun 6, 2025	0.94	0.96	0.93	0.95	0.95	2.09%	345,916
Jun 5, 2025	1.04	1.07	0.90	0.93	0.93	-8.49%	536,539
Jun 4, 2025	0.91	1.11	0.88	1.02	1.02	11.48%	717,999
Jun 3, 2025	0.95	0.96	0.91	0.92	0.92	-3.68%	142,148
Jun 2, 2025	0.87	0.98	0.87	0.95	0.95	7.28%	224,685
May 30, 2025	0.91	0.92	0.88	0.89	0.89	-3.75%	114,665
May 29, 2025	0.96	0.96	0.91	0.92	0.92	-1.97%	102,664
May 28, 2025	0.91	0.94	0.90	0.94	0.94	4.90%	106,852
May 27, 2025	0.87	0.97	0.87	0.89	0.89	3.02%	367,551
May 23, 2025	0.84	0.88	0.83	0.87	0.87	4.63%	141,890
May 22, 2025	0.84	0.84	0.83	0.83	0.83	-	91,624
May 21, 2025	0.81	0.85	0.81	0.83	0.83	1.38%	76,863
May 20, 2025	0.83	0.83	0.81	0.82	0.82	-1.36%	137,499
May 19, 2025	0.85	0.85	0.82	0.83	0.83	3.14%	56,861
May 16, 2025	0.82	0.83	0.80	0.80	0.80	-1.89%	133,947
May 15, 2025	0.83	0.83	0.80	0.82	0.82	-0.39%	91,774
May 14, 2025	0.85	0.85	0.82	0.82	0.82	-3.41%	55,137
May 13, 2025	0.89	0.90	0.85	0.85	0.85	-3.67%	69,397
May 12, 2025	0.89	0.93	0.88	0.89	0.89	-1.71%	124,778
May 9, 2025	0.88	0.91	0.88	0.90	0.90	0.10%	86,797
May 8, 2025	0.88	0.93	0.87	0.90	0.90	3.39%	147,031
May 7, 2025	0.87	0.87	0.84	0.87	0.87	0.58%	134,756
May 6, 2025	0.82	0.87	0.82	0.87	0.87	5.17%	131,147
May 5, 2025	0.88	0.88	0.81	0.82	0.82	-0.94%	92,821
May 2, 2025	0.83	0.83	0.80	0.83	0.83	2.63%	279,414
May 1, 2025	0.88	0.88	0.81	0.81	0.81	-2.35%	238,990
Apr 30, 2025	0.83	0.83	0.79	0.83	0.83	1.07%	474,588
Apr 29, 2025	0.83	0.83	0.81	0.82	0.82	-3.49%	109,311
Apr 28, 2025	0.88	0.88	0.83	0.85	0.85	-3.82%	238,768
Apr 25, 2025	0.87	0.89	0.86	0.88	0.88	0.86%	89,878
Apr 24, 2025	0.84	0.90	0.84	0.88	0.88	-0.51%	130,502
Apr 23, 2025	0.90	0.93	0.87	0.88	0.88	-2.03%	118,307
Apr 22, 2025	0.91	0.92	0.89	0.90	0.90	-1.30%	68,149
Apr 21, 2025	0.93	0.94	0.90	0.91	0.91	-	215,929
Apr 17, 2025	0.94	0.94	0.89	0.91	0.91	-2.56%	51,505
Apr 16, 2025	0.88	0.94	0.88	0.93	0.93	3.76%	207,625
Apr 15, 2025	0.95	0.95	0.88	0.90	0.90	-1.10%	166,254
Apr 14, 2025	0.89	0.92	0.88	0.91	0.91	4.60%	120,700
Apr 11, 2025	0.85	0.88	0.84	0.87	0.87	4.82%	251,273
Apr 10, 2025	0.84	0.84	0.80	0.83	0.83	-3.58%	105,648
Apr 9, 2025	0.80	0.87	0.78	0.86	0.86	10.37%	225,161