Arizona Metals Corp. (TSX:AMC)
Canada
· Delayed Price · Currency is CAD 1.230
-0.050 (-3.91%)
May 12, 2025, 4:00 PM EDT
Arizona Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -3.91% | 133,430 |
| May 9, 2025 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 73,920 |
| May 8, 2025 | 1.21 | 1.29 | 1.20 | 1.25 | 1.25 | 2.46% | 74,900 |
| May 7, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 57,834 |
| May 6, 2025 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 474,717 |
| May 5, 2025 | 1.17 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 159,801 |
| May 2, 2025 | 1.15 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 133,405 |
| May 1, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 198,100 |
| Apr 30, 2025 | 1.12 | 1.16 | 1.09 | 1.14 | 1.14 | 0.88% | 216,900 |
| Apr 29, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -3.42% | 116,729 |
| Apr 28, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -4.10% | 221,931 |
| Apr 25, 2025 | 1.21 | 1.24 | 1.17 | 1.22 | 1.22 | 0.83% | 95,800 |
| Apr 24, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 145,237 |
| Apr 23, 2025 | 1.23 | 1.30 | 1.20 | 1.23 | 1.23 | -1.60% | 238,100 |
| Apr 22, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | - | 186,500 |
| Apr 21, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 388,421 |
| Apr 17, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -2.31% | 70,800 |
| Apr 16, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 160,100 |
| Apr 15, 2025 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | -2.34% | 121,434 |
| Apr 14, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 85,946 |
| Apr 11, 2025 | 1.24 | 1.24 | 1.16 | 1.22 | 1.22 | 4.27% | 137,300 |
| Apr 10, 2025 | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | -4.10% | 100,508 |
| Apr 9, 2025 | 1.14 | 1.23 | 1.11 | 1.22 | 1.22 | 10.91% | 280,000 |
| Apr 8, 2025 | 1.24 | 1.24 | 1.10 | 1.10 | 1.10 | -6.78% | 158,500 |
| Apr 7, 2025 | 1.16 | 1.18 | 1.06 | 1.18 | 1.18 | - | 529,600 |
| Apr 4, 2025 | 1.30 | 1.32 | 1.06 | 1.18 | 1.18 | -9.23% | 590,300 |
| Apr 3, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 243,200 |
| Apr 2, 2025 | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 169,341 |
| Apr 1, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 335,634 |
| Mar 31, 2025 | 1.50 | 1.50 | 1.38 | 1.41 | 1.41 | -3.42% | 137,200 |
| Mar 28, 2025 | 1.45 | 1.48 | 1.36 | 1.46 | 1.46 | - | 464,302 |
| Mar 27, 2025 | 1.55 | 1.57 | 1.45 | 1.46 | 1.46 | -7.59% | 360,800 |
| Mar 26, 2025 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 243,906 |
| Mar 25, 2025 | 1.62 | 1.64 | 1.55 | 1.55 | 1.55 | -2.52% | 105,600 |
| Mar 24, 2025 | 1.64 | 1.72 | 1.57 | 1.59 | 1.59 | -11.67% | 326,518 |
| Mar 21, 2025 | 1.54 | 1.80 | 1.51 | 1.80 | 1.80 | 17.65% | 943,500 |
| Mar 20, 2025 | 1.60 | 1.63 | 1.53 | 1.53 | 1.53 | -4.38% | 122,200 |
| Mar 19, 2025 | 1.51 | 1.63 | 1.51 | 1.60 | 1.60 | 4.58% | 208,500 |
| Mar 18, 2025 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -2.55% | 283,600 |
| Mar 17, 2025 | 1.55 | 1.64 | 1.54 | 1.57 | 1.57 | - | 167,400 |
| Mar 14, 2025 | 1.49 | 1.58 | 1.49 | 1.57 | 1.57 | 7.53% | 317,517 |
| Mar 13, 2025 | 1.43 | 1.47 | 1.39 | 1.46 | 1.46 | 2.82% | 149,900 |
| Mar 12, 2025 | 1.36 | 1.42 | 1.33 | 1.42 | 1.42 | 5.19% | 277,400 |
| Mar 11, 2025 | 1.39 | 1.40 | 1.33 | 1.35 | 1.35 | -1.46% | 157,232 |
| Mar 10, 2025 | 1.48 | 1.48 | 1.35 | 1.37 | 1.37 | -5.52% | 168,300 |
| Mar 7, 2025 | 1.43 | 1.49 | 1.41 | 1.45 | 1.45 | 1.40% | 145,700 |
| Mar 6, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 114,600 |
| Mar 5, 2025 | 1.39 | 1.46 | 1.35 | 1.45 | 1.45 | 7.41% | 264,231 |
| Mar 4, 2025 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | - | 299,640 |
| Mar 3, 2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | 3.85% | 373,348 |