Arizona Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.55	0.58	0.55	0.58	-	4.36%	64,658
Aug 28, 2025	0.52	0.56	0.52	0.55	0.55	3.96%	326,838
Aug 27, 2025	0.52	0.54	0.52	0.53	0.53	-	244,797
Aug 26, 2025	0.50	0.54	0.50	0.53	0.53	6.00%	308,970
Aug 25, 2025	0.50	0.51	0.50	0.50	0.50	-	141,325
Aug 22, 2025	0.49	0.51	0.49	0.50	0.50	0.70%	251,883
Aug 21, 2025	0.51	0.51	0.50	0.50	0.50	-0.70%	129,540
Aug 20, 2025	0.51	0.52	0.47	0.50	0.50	-2.15%	897,055
Aug 19, 2025	0.53	0.53	0.51	0.51	0.51	-4.93%	460,552
Aug 18, 2025	0.54	0.54	0.53	0.54	0.54	-2.27%	155,768
Aug 15, 2025	0.56	0.56	0.53	0.55	0.55	0.48%	291,566
Aug 14, 2025	0.56	0.56	0.54	0.55	0.55	-0.62%	302,637
Aug 13, 2025	0.55	0.56	0.55	0.55	0.55	-1.13%	180,735
Aug 12, 2025	0.54	0.57	0.54	0.56	0.56	-0.25%	293,295
Aug 11, 2025	0.56	0.57	0.55	0.56	0.56	1.31%	137,961
Aug 8, 2025	0.56	0.57	0.55	0.55	0.55	-2.42%	184,290
Aug 7, 2025	0.57	0.58	0.54	0.57	0.57	-0.65%	331,757
Aug 6, 2025	0.57	0.58	0.57	0.57	0.57	0.30%	102,838
Aug 5, 2025	0.57	0.60	0.56	0.57	0.57	1.00%	269,175
Aug 4, 2025	0.53	0.58	0.53	0.56	0.56	2.46%	155,384
Aug 1, 2025	0.65	0.65	0.54	0.55	0.55	-1.92%	494,699
Jul 31, 2025	0.55	0.59	0.54	0.56	0.56	3.04%	260,996
Jul 30, 2025	0.56	0.57	0.54	0.54	0.54	-5.31%	423,536
Jul 29, 2025	0.59	0.60	0.57	0.57	0.57	-4.58%	432,981
Jul 28, 2025	0.60	0.61	0.58	0.60	0.60	-1.64%	455,329
Jul 25, 2025	0.63	0.64	0.60	0.61	0.61	-3.81%	597,906
Jul 24, 2025	0.63	0.64	0.61	0.63	0.63	-0.91%	1,000,801
Jul 23, 2025	0.63	0.68	0.63	0.64	0.64	-5.20%	1,298,814
Jul 22, 2025	0.69	0.71	0.67	0.68	0.68	-2.16%	667,892
Jul 21, 2025	0.68	0.71	0.66	0.69	0.69	-	681,161
Jul 18, 2025	0.70	0.70	0.68	0.69	0.69	-2.19%	395,813
Jul 17, 2025	0.70	0.71	0.70	0.71	0.71	-0.78%	236,516
Jul 16, 2025	0.72	0.73	0.70	0.71	0.71	-2.60%	214,702
Jul 15, 2025	0.70	0.73	0.69	0.73	0.73	2.08%	207,974
Jul 14, 2025	0.73	0.75	0.70	0.72	0.72	-1.84%	830,596
Jul 11, 2025	0.74	0.74	0.71	0.73	0.73	-0.88%	575,567
Jul 10, 2025	0.77	0.77	0.73	0.74	0.74	-2.77%	272,665
Jul 9, 2025	0.77	0.80	0.74	0.76	0.76	0.30%	490,412
Jul 8, 2025	0.74	0.75	0.71	0.75	0.75	4.55%	555,291
Jul 7, 2025	0.74	0.74	0.69	0.72	0.72	0.98%	707,354
Jul 3, 2025	0.72	0.74	0.68	0.71	0.71	-2.92%	1,100,934
Jul 2, 2025	0.76	0.76	0.72	0.74	0.74	-2.92%	1,413,266
Jul 1, 2025	0.74	0.85	0.74	0.76	0.76	2.10%	579,666
Jun 30, 2025	0.88	0.95	0.68	0.74	0.74	-27.26%	2,356,215
Jun 27, 2025	1.04	1.04	1.00	1.02	1.02	-	111,120
Jun 26, 2025	0.96	1.06	0.96	1.02	1.02	6.53%	330,005
Jun 25, 2025	0.94	0.96	0.92	0.96	0.96	3.63%	274,606
Jun 24, 2025	0.90	0.94	0.87	0.92	0.92	5.66%	191,266
Jun 23, 2025	0.82	0.89	0.82	0.87	0.87	2.24%	413,182
Jun 20, 2025	0.89	0.90	0.84	0.86	0.86	-6.05%	962,149