Arizona Metals Corp. (TSX: AMC)
Canada
· Delayed Price · Currency is CAD 1.650
+0.140 (9.27%)
Dec 20, 2024, 4:00 PM EST
Arizona Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.52 | 1.67 | 1.52 | 1.65 | 1.65 | 9.27% | 417,380 |
| Dec 19, 2024 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 118,900 |
| Dec 18, 2024 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -1.86% | 201,200 |
| Dec 17, 2024 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -3.01% | 363,927 |
| Dec 16, 2024 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -1.19% | 330,221 |
| Dec 13, 2024 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 263,624 |
| Dec 12, 2024 | 1.75 | 1.77 | 1.68 | 1.69 | 1.69 | -5.06% | 247,400 |
| Dec 11, 2024 | 1.67 | 1.78 | 1.67 | 1.78 | 1.78 | 5.95% | 602,942 |
| Dec 10, 2024 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | - | 237,100 |
| Dec 9, 2024 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 294,833 |
| Dec 6, 2024 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 371,411 |
| Dec 5, 2024 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 715,305 |
| Dec 4, 2024 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | 1.80% | 2,020,300 |
| Dec 3, 2024 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -14.80% | 1,906,240 |
| Dec 2, 2024 | 2.02 | 2.12 | 1.93 | 1.96 | 1.96 | -0.51% | 316,400 |
| Nov 29, 2024 | 1.84 | 2.08 | 1.84 | 1.97 | 1.97 | 9.44% | 680,520 |
| Nov 28, 2024 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | -0.55% | 110,226 |
| Nov 27, 2024 | 1.71 | 1.84 | 1.65 | 1.81 | 1.81 | 10.37% | 207,400 |
| Nov 26, 2024 | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -2.38% | 107,600 |
| Nov 25, 2024 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | -0.59% | 139,937 |
| Nov 22, 2024 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -3.43% | 72,807 |
| Nov 21, 2024 | 1.80 | 1.80 | 1.69 | 1.75 | 1.75 | -3.85% | 173,307 |
| Nov 20, 2024 | 1.75 | 1.82 | 1.74 | 1.82 | 1.82 | 3.41% | 126,700 |
| Nov 19, 2024 | 1.71 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 96,038 |
| Nov 18, 2024 | 1.70 | 1.75 | 1.66 | 1.68 | 1.68 | 1.82% | 99,013 |
| Nov 15, 2024 | 1.69 | 1.76 | 1.63 | 1.65 | 1.65 | -4.07% | 192,417 |
| Nov 14, 2024 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 231,100 |
| Nov 13, 2024 | 1.78 | 1.83 | 1.70 | 1.70 | 1.70 | -5.56% | 234,322 |
| Nov 12, 2024 | 1.78 | 1.82 | 1.73 | 1.80 | 1.80 | - | 161,235 |
| Nov 11, 2024 | 1.85 | 1.90 | 1.78 | 1.80 | 1.80 | -5.26% | 366,818 |
| Nov 8, 2024 | 1.97 | 2.02 | 1.89 | 1.90 | 1.90 | -4.04% | 137,600 |
| Nov 7, 2024 | 1.89 | 2.01 | 1.87 | 1.98 | 1.98 | 7.03% | 237,349 |
| Nov 6, 2024 | 1.87 | 1.89 | 1.81 | 1.85 | 1.85 | - | 293,330 |
| Nov 5, 2024 | 1.91 | 1.96 | 1.83 | 1.85 | 1.85 | 2.78% | 416,000 |
| Nov 4, 2024 | 1.58 | 1.86 | 1.56 | 1.80 | 1.80 | 20.00% | 698,236 |
| Nov 1, 2024 | 1.63 | 1.66 | 1.48 | 1.50 | 1.50 | -7.41% | 128,423 |
| Oct 31, 2024 | 1.55 | 1.65 | 1.45 | 1.62 | 1.62 | 11.72% | 833,331 |
| Oct 30, 2024 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 176,546 |
| Oct 29, 2024 | 1.51 | 1.53 | 1.43 | 1.45 | 1.45 | -3.33% | 241,000 |
| Oct 28, 2024 | 1.60 | 1.60 | 1.44 | 1.50 | 1.50 | -4.46% | 449,500 |
| Oct 25, 2024 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 4.67% | 223,100 |
| Oct 24, 2024 | 1.55 | 1.58 | 1.47 | 1.50 | 1.50 | -3.23% | 307,125 |
| Oct 23, 2024 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -4.32% | 174,549 |
| Oct 22, 2024 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 89,325 |
| Oct 21, 2024 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -2.38% | 117,239 |
| Oct 18, 2024 | 1.62 | 1.69 | 1.59 | 1.68 | 1.68 | 6.33% | 241,000 |
| Oct 17, 2024 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 108,427 |
| Oct 16, 2024 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 0.62% | 64,400 |
| Oct 15, 2024 | 1.58 | 1.63 | 1.52 | 1.61 | 1.61 | 2.55% | 125,000 |
| Oct 11, 2024 | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | -1.88% | 211,100 |
| Oct 10, 2024 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | -3.03% | 158,000 |
| Oct 9, 2024 | 1.61 | 1.71 | 1.61 | 1.65 | 1.65 | - | 117,100 |
| Oct 8, 2024 | 1.61 | 1.66 | 1.52 | 1.65 | 1.65 | 3.77% | 308,611 |
| Oct 7, 2024 | 1.46 | 1.59 | 1.46 | 1.59 | 1.59 | 8.16% | 198,909 |
| Oct 4, 2024 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 206,400 |
| Oct 3, 2024 | 1.57 | 1.60 | 1.46 | 1.50 | 1.50 | -5.06% | 279,726 |
| Oct 2, 2024 | 1.55 | 1.58 | 1.50 | 1.58 | 1.58 | 3.95% | 113,026 |
| Oct 1, 2024 | 1.57 | 1.59 | 1.46 | 1.52 | 1.52 | -4.40% | 452,400 |
| Sep 30, 2024 | 1.69 | 1.69 | 1.57 | 1.59 | 1.59 | -4.79% | 216,219 |
| Sep 27, 2024 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | -1.76% | 152,600 |
| Sep 26, 2024 | 1.64 | 1.70 | 1.63 | 1.70 | 1.70 | 4.29% | 363,100 |
| Sep 25, 2024 | 1.68 | 1.69 | 1.61 | 1.63 | 1.63 | -2.98% | 216,100 |
| Sep 24, 2024 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | - | 287,100 |
| Sep 23, 2024 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 2.44% | 204,424 |
| Sep 20, 2024 | 1.70 | 1.74 | 1.64 | 1.64 | 1.64 | -4.65% | 482,742 |
| Sep 19, 2024 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 197,702 |
| Sep 18, 2024 | 1.75 | 1.77 | 1.70 | 1.71 | 1.71 | -2.29% | 234,300 |
| Sep 17, 2024 | 1.87 | 1.87 | 1.71 | 1.75 | 1.75 | -2.78% | 281,434 |
| Sep 16, 2024 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -5.26% | 239,600 |
| Sep 13, 2024 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | - | 197,414 |
| Sep 12, 2024 | 1.92 | 2.02 | 1.88 | 1.90 | 1.90 | 1.06% | 494,127 |
| Sep 11, 2024 | 1.89 | 1.89 | 1.80 | 1.88 | 1.88 | 0.53% | 170,045 |
| Sep 10, 2024 | 1.77 | 1.89 | 1.76 | 1.87 | 1.87 | 9.36% | 293,700 |
| Sep 9, 2024 | 1.73 | 1.78 | 1.66 | 1.71 | 1.71 | -2.84% | 188,000 |
| Sep 6, 2024 | 1.81 | 1.83 | 1.74 | 1.76 | 1.76 | -2.22% | 153,249 |
| Sep 5, 2024 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | 1.69% | 142,100 |
| Sep 4, 2024 | 1.83 | 1.85 | 1.77 | 1.77 | 1.77 | -2.75% | 119,527 |
| Sep 3, 2024 | 1.86 | 1.91 | 1.79 | 1.82 | 1.82 | -3.70% | 254,300 |
| Aug 30, 2024 | 1.91 | 1.92 | 1.85 | 1.89 | 1.89 | 0.53% | 280,513 |
| Aug 29, 2024 | 1.86 | 1.91 | 1.82 | 1.88 | 1.88 | 2.73% | 168,000 |
| Aug 28, 2024 | 1.88 | 1.89 | 1.79 | 1.83 | 1.83 | -3.68% | 151,931 |
| Aug 27, 2024 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | -0.52% | 74,421 |
| Aug 26, 2024 | 1.93 | 1.95 | 1.88 | 1.91 | 1.91 | -1.55% | 82,633 |
| Aug 23, 2024 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.65% | 70,200 |
| Aug 22, 2024 | 1.88 | 1.89 | 1.79 | 1.89 | 1.89 | 0.53% | 113,603 |
| Aug 21, 2024 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -1.57% | 98,306 |
| Aug 20, 2024 | 2.03 | 2.03 | 1.91 | 1.91 | 1.91 | -4.50% | 116,111 |
| Aug 19, 2024 | 1.94 | 2.00 | 1.92 | 2.00 | 2.00 | 4.71% | 130,800 |
| Aug 16, 2024 | 1.90 | 1.95 | 1.89 | 1.91 | 1.91 | 0.53% | 163,700 |
| Aug 15, 2024 | 1.87 | 1.91 | 1.83 | 1.90 | 1.90 | 3.83% | 56,206 |
| Aug 14, 2024 | 1.88 | 1.88 | 1.78 | 1.83 | 1.83 | -1.61% | 77,036 |
| Aug 13, 2024 | 1.80 | 1.87 | 1.75 | 1.86 | 1.86 | 6.90% | 62,319 |
| Aug 12, 2024 | 1.84 | 1.84 | 1.72 | 1.74 | 1.74 | -1.69% | 310,600 |
| Aug 9, 2024 | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | 0.57% | 70,924 |
| Aug 8, 2024 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 2.33% | 277,414 |
| Aug 7, 2024 | 1.78 | 1.81 | 1.70 | 1.72 | 1.72 | -4.44% | 196,200 |
| Aug 6, 2024 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | -2.17% | 263,043 |
| Aug 2, 2024 | 1.95 | 1.95 | 1.80 | 1.84 | 1.84 | -2.13% | 192,826 |
| Aug 1, 2024 | 1.99 | 2.01 | 1.85 | 1.88 | 1.88 | -6.47% | 184,200 |
| Jul 31, 2024 | 1.88 | 2.01 | 1.86 | 2.01 | 2.01 | 8.06% | 128,500 |