Arizona Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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