Arizona Metals Corp. (AZMCF)
OTCMKTS
· Delayed Price · Currency is USD
0.8800
-0.0182 (-2.03%)
Apr 23, 2025, 3:54 PM EDT
Arizona Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 0.83 | 0.85 | 0.78 | 0.78 | 0.78 | -3.70% | 133,733 |
| Apr 7, 2025 | 0.80 | 0.84 | 0.76 | 0.81 | 0.81 | -3.08% | 529,851 |
| Apr 4, 2025 | 0.93 | 0.93 | 0.73 | 0.84 | 0.84 | -10.00% | 1,316,790 |
| Apr 3, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -1.74% | 175,614 |
| Apr 2, 2025 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -3.08% | 118,982 |
| Apr 1, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.52% | 150,559 |
| Mar 31, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -4.90% | 167,898 |
| Mar 28, 2025 | 1.02 | 1.04 | 0.94 | 1.02 | 1.02 | - | 546,682 |
| Mar 27, 2025 | 1.03 | 1.09 | 1.01 | 1.02 | 1.02 | -7.27% | 941,766 |
| Mar 26, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 104,144 |
| Mar 25, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 144,980 |
| Mar 24, 2025 | 1.20 | 1.23 | 1.11 | 1.11 | 1.11 | -7.50% | 143,585 |
| Mar 21, 2025 | 1.13 | 1.22 | 1.06 | 1.20 | 1.20 | 12.15% | 305,691 |
| Mar 20, 2025 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -4.46% | 235,242 |
| Mar 19, 2025 | 1.07 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 248,056 |
| Mar 18, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -2.75% | 217,372 |
| Mar 17, 2025 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 244,423 |
| Mar 14, 2025 | 1.03 | 1.10 | 1.00 | 1.08 | 1.08 | 6.40% | 319,857 |
| Mar 13, 2025 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 3.57% | 221,728 |
| Mar 12, 2025 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 5.38% | 181,363 |
| Mar 11, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -3.12% | 181,050 |
| Mar 10, 2025 | 1.05 | 1.05 | 0.94 | 0.96 | 0.96 | -5.88% | 274,666 |
| Mar 7, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 97,617 |
| Mar 6, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -0.99% | 165,925 |
| Mar 5, 2025 | 0.91 | 1.02 | 0.91 | 1.01 | 1.01 | 9.19% | 187,109 |
| Mar 4, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 0.31% | 212,491 |
| Mar 3, 2025 | 0.95 | 0.98 | 0.92 | 0.92 | 0.92 | 1.33% | 368,485 |
| Feb 28, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.67% | 327,689 |
| Feb 27, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -3.51% | 218,505 |
| Feb 26, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 2.00% | 163,237 |
| Feb 25, 2025 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -0.73% | 147,422 |
| Feb 24, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -2.35% | 139,908 |
| Feb 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 151,159 |
| Feb 20, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.01% | 205,104 |
| Feb 19, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.02% | 128,524 |
| Feb 18, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.63% | 150,823 |
| Feb 14, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | -3.17% | 252,154 |
| Feb 13, 2025 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | 0.97% | 135,258 |
| Feb 12, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 155,596 |
| Feb 11, 2025 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -7.27% | 344,943 |