Arizona Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	0.79	0.80	0.78	0.78	0.78	-2.50%	239,058
Jan 26, 2026	0.78	0.82	0.78	0.80	0.80	-	667,457
Jan 23, 2026	0.76	0.80	0.76	0.80	0.80	3.90%	286,164
Jan 22, 2026	0.76	0.78	0.75	0.77	0.77	-	145,244
Jan 21, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	451,628
Jan 20, 2026	0.77	0.80	0.75	0.78	0.78	-	455,310
Jan 19, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	97,183
Jan 16, 2026	0.80	0.80	0.76	0.80	0.80	-	283,974
Jan 15, 2026	0.79	0.82	0.79	0.80	0.80	1.27%	240,615
Jan 14, 2026	0.77	0.81	0.77	0.79	0.79	1.28%	792,759
Jan 13, 2026	0.76	0.78	0.74	0.78	0.78	1.30%	596,655
Jan 12, 2026	0.78	0.79	0.77	0.77	0.77	1.32%	170,261
Jan 9, 2026	0.77	0.77	0.76	0.76	0.76	0.66%	178,871
Jan 8, 2026	0.77	0.78	0.75	0.76	0.76	-1.95%	51,851