Arizona Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.53	0.57	0.53	0.57	0.57	10.78%	215,793
Apr 8, 2026	0.56	0.56	0.50	0.51	0.51	-7.27%	659,988
Apr 7, 2026	0.55	0.55	0.53	0.55	0.55	-	53,647
Apr 6, 2026	0.56	0.57	0.54	0.55	0.55	-1.79%	109,457
Apr 2, 2026	0.53	0.58	0.53	0.56	0.56	-1.75%	120,595
Apr 1, 2026	0.56	0.58	0.56	0.57	0.57	5.56%	190,385
Mar 31, 2026	0.51	0.55	0.51	0.54	0.54	11.34%	291,798
Mar 30, 2026	0.49	0.51	0.49	0.49	0.49	-2.02%	466,518
Mar 27, 2026	0.50	0.50	0.48	0.50	0.50	-1.00%	621,334
Mar 26, 2026	0.52	0.53	0.50	0.50	0.50	-1.96%	353,859
Mar 25, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	156,545
Mar 24, 2026	0.50	0.53	0.50	0.52	0.52	1.96%	113,956
Mar 23, 2026	0.50	0.52	0.50	0.51	0.51	3.03%	100,333
Mar 20, 2026	0.51	0.51	0.48	0.50	0.50	-1.00%	602,299
Mar 19, 2026	0.51	0.52	0.49	0.50	0.50	-5.66%	254,158
Mar 18, 2026	0.54	0.54	0.51	0.53	0.53	-	295,696
Mar 17, 2026	0.52	0.53	0.52	0.53	0.53	-	483,805
Mar 16, 2026	0.53	0.54	0.53	0.53	0.53	-	182,854
Mar 13, 2026	0.54	0.54	0.52	0.53	0.53	-0.93%	179,812
Mar 12, 2026	0.55	0.55	0.52	0.54	0.54	-2.73%	352,181
Mar 11, 2026	0.57	0.57	0.55	0.55	0.55	-6.78%	324,747
Mar 10, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	169,857
Mar 9, 2026	0.58	0.58	0.55	0.57	0.57	-3.39%	331,351
Mar 6, 2026	0.58	0.59	0.58	0.59	0.59	-	97,763
Mar 5, 2026	0.63	0.63	0.58	0.59	0.59	-6.35%	457,982
Mar 4, 2026	0.62	0.64	0.61	0.63	0.63	5.00%	173,560
Mar 3, 2026	0.62	0.62	0.59	0.60	0.60	-4.76%	224,468
Mar 2, 2026	0.67	0.67	0.63	0.63	0.63	-4.55%	172,087
Feb 27, 2026	0.60	0.67	0.59	0.66	0.66	10.00%	680,660
Feb 26, 2026	0.63	0.63	0.60	0.60	0.60	-1.64%	431,294
Feb 25, 2026	0.62	0.63	0.61	0.61	0.61	-3.17%	69,539
Feb 24, 2026	0.61	0.63	0.60	0.63	0.63	5.00%	216,971
Feb 23, 2026	0.59	0.61	0.58	0.60	0.60	3.45%	485,310
Feb 20, 2026	0.57	0.58	0.56	0.58	0.58	3.57%	166,174
Feb 19, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	172,930
Feb 18, 2026	0.57	0.58	0.55	0.55	0.55	-1.79%	180,546
Feb 17, 2026	0.61	0.61	0.55	0.56	0.56	-5.08%	511,670
Feb 13, 2026	0.59	0.62	0.56	0.59	0.59	1.72%	899,953
Feb 12, 2026	0.67	0.68	0.57	0.58	0.58	-13.43%	922,377
Feb 11, 2026	0.66	0.67	0.64	0.67	0.67	1.52%	211,011
Feb 10, 2026	0.68	0.68	0.63	0.66	0.66	-	163,392
Feb 9, 2026	0.66	0.67	0.65	0.66	0.66	2.33%	99,115
Feb 6, 2026	0.64	0.66	0.63	0.65	0.65	2.38%	221,465
Feb 5, 2026	0.65	0.65	0.58	0.63	0.63	-4.55%	801,663
Feb 4, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	432,583
Feb 3, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	571,727
Feb 2, 2026	0.67	0.68	0.65	0.66	0.66	-0.75%	587,843
Jan 30, 2026	0.74	0.74	0.67	0.67	0.67	-11.33%	603,598
Jan 29, 2026	0.79	0.82	0.75	0.75	0.75	-3.85%	1,280,941
Jan 28, 2026	0.78	0.79	0.77	0.78	0.78	-	203,504