Arizona Metals Corp. (AZMCF)
OTCMKTS · Delayed Price · Currency is USD
0.4800
-0.0025 (-0.52%)
Oct 23, 2025, 3:22 PM EDT
Arizona Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.40% | 1,500 |
| Oct 22, 2025 | 0.48 | 0.49 | 0.45 | 0.48 | 0.48 | -1.63% | 265,586 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -7.97% | 531,711 |
| Oct 20, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | -0.37% | 216,681 |
| Oct 17, 2025 | 0.55 | 0.57 | 0.52 | 0.54 | 0.54 | -2.73% | 189,152 |
| Oct 16, 2025 | 0.55 | 0.60 | 0.55 | 0.55 | 0.55 | -4.55% | 142,463 |
| Oct 15, 2025 | 0.62 | 0.62 | 0.55 | 0.58 | 0.58 | -1.76% | 228,586 |
| Oct 14, 2025 | 0.55 | 0.60 | 0.55 | 0.59 | 0.59 | 2.77% | 279,237 |
| Oct 13, 2025 | 0.48 | 0.59 | 0.48 | 0.57 | 0.57 | 3.84% | 162,319 |
| Oct 10, 2025 | 0.50 | 0.56 | 0.50 | 0.55 | 0.55 | 8.52% | 412,142 |
| Oct 9, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -5.34% | 495,077 |
| Oct 8, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 3.97% | 464,511 |
| Oct 7, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -0.11% | 431,036 |
| Oct 6, 2025 | 0.54 | 0.54 | 0.44 | 0.52 | 0.52 | 13.21% | 457,906 |
| Oct 3, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 1.46% | 325,220 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -0.34% | 284,807 |
| Oct 1, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 207,514 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -1.08% | 199,558 |
| Sep 29, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | 5.87% | 445,846 |
| Sep 26, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -1.30% | 338,012 |
| Sep 25, 2025 | 0.42 | 0.45 | 0.39 | 0.45 | 0.45 | 9.18% | 769,586 |
| Sep 24, 2025 | 0.45 | 0.45 | 0.38 | 0.41 | 0.41 | -7.41% | 789,957 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.25% | 829,616 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -0.87% | 942,467 |
| Sep 19, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -2.34% | 860,289 |
| Sep 18, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -2.08% | 225,968 |
| Sep 17, 2025 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | 5.24% | 773,027 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.44 | 0.46 | 0.46 | -11.88% | 2,047,381 |
| Sep 15, 2025 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -6.74% | 1,056,373 |
| Sep 12, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.49% | 540,616 |
| Sep 11, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.88% | 429,272 |
| Sep 10, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.51% | 325,046 |
| Sep 9, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 2.78% | 138,038 |
| Sep 8, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -3.07% | 428,103 |
| Sep 5, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | -2.96% | 255,181 |
| Sep 4, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.86% | 251,090 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 236,887 |
| Sep 2, 2025 | 0.59 | 0.66 | 0.56 | 0.58 | 0.58 | 0.97% | 341,110 |
| Aug 29, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 4.25% | 278,585 |
| 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 |