Arizona Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	431,300
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%	217,000
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%	166,200
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%	511,700
Feb 13, 2026	0.59	0.62	0.56	0.59	0.59	1.72%	900,000
Feb 12, 2026	0.67	0.68	0.57	0.58	0.58	-13.43%	922,400
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	-	163,400
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%	221,500
Feb 5, 2026	0.65	0.65	0.58	0.63	0.63	-4.55%	801,700
Feb 4, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	432,600
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%	603,600
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%	239,100
Jan 26, 2026	0.78	0.82	0.78	0.80	0.80	-	667,500
Jan 23, 2026	0.76	0.80	0.76	0.80	0.80	3.90%	286,200
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%	97,200
Jan 16, 2026	0.80	0.80	0.76	0.80	0.80	-	284,000
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%	792,800
Jan 13, 2026	0.76	0.78	0.74	0.78	0.78	1.30%	596,700
Jan 12, 2026	0.78	0.79	0.77	0.77	0.77	1.32%	170,300
Jan 9, 2026	0.77	0.77	0.76	0.76	0.76	0.66%	178,900
Jan 8, 2026	0.77	0.78	0.75	0.76	0.76	-1.95%	51,900
Jan 7, 2026	0.76	0.78	0.75	0.77	0.77	-1.28%	358,100
Jan 6, 2026	0.74	0.79	0.74	0.78	0.78	1.30%	340,400
Jan 5, 2026	0.75	0.80	0.75	0.77	0.77	1.32%	381,433
Jan 2, 2026	0.71	0.76	0.71	0.76	0.76	5.56%	235,600
Dec 31, 2025	0.75	0.75	0.71	0.72	0.72	-1.37%	116,717
Dec 30, 2025	0.73	0.75	0.71	0.73	0.73	-1.35%	338,800
Dec 29, 2025	0.75	0.80	0.72	0.74	0.74	1.37%	519,100
Dec 24, 2025	0.73	0.74	0.68	0.73	0.73	2.82%	223,001
Dec 23, 2025	0.69	0.74	0.69	0.71	0.71	1.43%	458,800
Dec 22, 2025	0.68	0.73	0.66	0.70	0.70	6.06%	695,120
Dec 19, 2025	0.63	0.66	0.62	0.66	0.66	4.76%	256,106
Dec 18, 2025	0.62	0.65	0.61	0.63	0.63	5.00%	370,800
Dec 17, 2025	0.55	0.62	0.55	0.60	0.60	11.11%	835,800
Dec 16, 2025	0.55	0.56	0.53	0.54	0.54	-1.82%	858,500