Arizona Metals Corp. (TSX:AMC)
Canada
· Delayed Price · Currency is CAD 1.270
-0.030 (-2.31%)
Apr 17, 2025, 4:00 PM EDT
Arizona Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -2.31% | 70,786 |
| 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 |
| Feb 28, 2025 | 1.34 | 1.37 | 1.30 | 1.30 | 1.30 | -2.99% | 274,535 |
| Feb 27, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -4.29% | 259,109 |
| Feb 26, 2025 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 3.70% | 143,648 |
| Feb 25, 2025 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 138,314 |
| Feb 24, 2025 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 61,000 |
| Feb 21, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 208,500 |
| Feb 20, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 2.16% | 174,300 |
| Feb 19, 2025 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 192,107 |
| Feb 18, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | - | 99,749 |
| Feb 14, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 154,804 |
| Feb 13, 2025 | 1.47 | 1.52 | 1.43 | 1.49 | 1.49 | - | 192,200 |
| Feb 12, 2025 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 147,229 |
| Feb 11, 2025 | 1.52 | 1.58 | 1.44 | 1.44 | 1.44 | -7.69% | 265,337 |
| Feb 10, 2025 | 1.56 | 1.61 | 1.52 | 1.56 | 1.56 | 4.00% | 299,124 |
| Feb 7, 2025 | 1.40 | 1.53 | 1.33 | 1.50 | 1.50 | 16.28% | 845,008 |
| Feb 6, 2025 | 1.42 | 1.44 | 1.28 | 1.29 | 1.29 | -8.51% | 751,500 |