Arizona Metals Corp. (TSX:AMC)
Canada
· Delayed Price · Currency is CAD 1.000
-0.410 (-29.08%)
Jun 30, 2025, 4:00 PM EDT
Arizona Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 1.25 | 1.27 | 0.93 | 1.00 | 1.00 | -29.08% | 3,556,097 |
| 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 |
| May 26, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 6.67% | 57,600 |
| May 23, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 77,500 |
| May 22, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 29,501 |
| May 21, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 151,333 |
| May 20, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 74,701 |
| May 16, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 63,936 |
| May 15, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | - | 92,700 |
| May 14, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 71,208 |
| May 13, 2025 | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 74,500 |
| 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 |