Arizona Metals Corp. (TSX:AMC)
Canada · Delayed Price · Currency is CAD 0.7700
-0.0200 (-2.53%)
Aug 6, 2025, 3:59 PM EDT
Arizona Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 295,916 |
| Aug 5, 2025 | 0.74 | 0.81 | 0.74 | 0.79 | 0.79 | 3.95% | 234,002 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -2.56% | 239,328 |
| Jul 31, 2025 | 0.79 | 0.81 | 0.76 | 0.78 | 0.78 | 4.00% | 522,300 |
| Jul 30, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -7.41% | 604,432 |
| Jul 29, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -2.41% | 592,727 |
| Jul 28, 2025 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | - | 317,312 |
| Jul 25, 2025 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -5.68% | 266,500 |
| Jul 24, 2025 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | 1.15% | 482,500 |
| Jul 23, 2025 | 0.91 | 0.93 | 0.85 | 0.87 | 0.87 | -7.45% | 767,022 |
| Jul 22, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 402,500 |
| Jul 21, 2025 | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | 1.06% | 435,400 |
| Jul 18, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 343,200 |
| Jul 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 393,116 |
| Jul 16, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 173,843 |
| Jul 15, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 254,707 |
| Jul 14, 2025 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -2.00% | 595,800 |
| Jul 11, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 596,500 |
| Jul 10, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 407,600 |
| Jul 9, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 412,424 |
| Jul 8, 2025 | 1.01 | 1.04 | 0.96 | 1.04 | 1.04 | 4.00% | 795,400 |
| Jul 7, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 335,200 |
| Jul 4, 2025 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 4.26% | 181,800 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -5.05% | 1,005,507 |
| Jul 2, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -1.00% | 1,283,500 |
| Jun 30, 2025 | 1.25 | 1.27 | 0.93 | 1.00 | 1.00 | -29.08% | 3,556,100 |
| Jun 27, 2025 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | - | 96,900 |
| Jun 26, 2025 | 1.33 | 1.46 | 1.30 | 1.41 | 1.41 | 7.63% | 432,911 |
| Jun 25, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 242,100 |
| Jun 24, 2025 | 1.23 | 1.29 | 1.18 | 1.29 | 1.29 | 7.50% | 266,907 |
| Jun 23, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 211,735 |
| Jun 20, 2025 | 1.21 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 355,700 |
| Jun 19, 2025 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -2.42% | 193,300 |
| Jun 18, 2025 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 159,600 |
| Jun 17, 2025 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | - | 163,600 |
| Jun 16, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 122,002 |
| Jun 13, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | - | 91,124 |
| Jun 12, 2025 | 1.35 | 1.40 | 1.28 | 1.28 | 1.28 | -7.91% | 393,434 |
| Jun 11, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | 1.46% | 208,300 |
| Jun 10, 2025 | 1.41 | 1.45 | 1.37 | 1.37 | 1.37 | -4.86% | 226,500 |
| Jun 9, 2025 | 1.34 | 1.44 | 1.33 | 1.44 | 1.44 | 9.09% | 211,637 |
| Jun 6, 2025 | 1.28 | 1.33 | 1.27 | 1.32 | 1.32 | 1.54% | 224,900 |
| Jun 5, 2025 | 1.44 | 1.47 | 1.24 | 1.30 | 1.30 | -9.09% | 318,721 |
| Jun 4, 2025 | 1.27 | 1.52 | 1.22 | 1.43 | 1.43 | 12.60% | 1,050,300 |
| Jun 3, 2025 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 112,700 |
| Jun 2, 2025 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 5.69% | 130,900 |
| May 30, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -5.38% | 71,500 |
| May 29, 2025 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -1.52% | 115,200 |
| May 28, 2025 | 1.26 | 1.32 | 1.24 | 1.32 | 1.32 | 2.33% | 263,910 |
| May 27, 2025 | 1.25 | 1.34 | 1.23 | 1.29 | 1.29 | 0.78% | 250,134 |