Arizona Metals Corp. (TSX:AMC)
Canada
· Delayed Price · Currency is CAD 1.390
-0.030 (-2.11%)
Feb 21, 2025, 4:00 PM EST
Arizona Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 2.16% | 174,270 |
| 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 |
| Feb 5, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | 1.44% | 191,847 |
| Feb 4, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 355,432 |
| Feb 3, 2025 | 1.44 | 1.51 | 1.38 | 1.42 | 1.42 | -1.39% | 331,800 |
| Jan 31, 2025 | 1.52 | 1.52 | 1.43 | 1.44 | 1.44 | -4.64% | 364,317 |
| Jan 30, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 2.72% | 143,200 |
| Jan 29, 2025 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | 0.68% | 156,820 |
| Jan 28, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 123,100 |
| Jan 27, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 219,300 |
| Jan 24, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | - | 197,600 |
| Jan 23, 2025 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -1.97% | 306,500 |
| Jan 22, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 148,200 |
| Jan 21, 2025 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 191,715 |
| Jan 20, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 20,005 |
| Jan 17, 2025 | 1.50 | 1.55 | 1.47 | 1.49 | 1.49 | -1.32% | 244,600 |
| Jan 16, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 253,900 |
| Jan 15, 2025 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | - | 330,736 |
| Jan 14, 2025 | 1.53 | 1.56 | 1.46 | 1.53 | 1.53 | 3.38% | 289,500 |
| Jan 13, 2025 | 1.50 | 1.51 | 1.43 | 1.48 | 1.48 | -3.27% | 222,148 |
| Jan 10, 2025 | 1.52 | 1.53 | 1.47 | 1.53 | 1.53 | 2.68% | 135,010 |
| Jan 9, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 34,100 |
| Jan 8, 2025 | 1.54 | 1.55 | 1.48 | 1.52 | 1.52 | -1.30% | 319,900 |
| Jan 7, 2025 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | - | 135,910 |
| Jan 6, 2025 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -1.28% | 183,000 |
| Jan 3, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 118,200 |
| Jan 2, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 118,600 |
| Dec 31, 2024 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | - | 55,600 |
| Dec 30, 2024 | 1.62 | 1.68 | 1.57 | 1.60 | 1.60 | -3.03% | 181,400 |
| Dec 27, 2024 | 1.62 | 1.70 | 1.62 | 1.65 | 1.65 | 0.61% | 111,900 |
| Dec 24, 2024 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | - | 85,704 |
| Dec 23, 2024 | 1.66 | 1.73 | 1.60 | 1.64 | 1.64 | -0.61% | 307,135 |
| Dec 20, 2024 | 1.52 | 1.67 | 1.52 | 1.65 | 1.65 | 9.27% | 417,400 |
| Dec 19, 2024 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 118,900 |
| Dec 18, 2024 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -1.86% | 201,200 |
| Dec 17, 2024 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -3.01% | 363,927 |
| Dec 16, 2024 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -1.19% | 330,221 |
| Dec 13, 2024 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 263,624 |
| Dec 12, 2024 | 1.75 | 1.77 | 1.68 | 1.69 | 1.69 | -5.06% | 247,400 |
| Dec 11, 2024 | 1.67 | 1.78 | 1.67 | 1.78 | 1.78 | 5.95% | 602,942 |
| Dec 10, 2024 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | - | 237,100 |
| Dec 9, 2024 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 294,833 |
| Dec 6, 2024 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 371,411 |
| Dec 5, 2024 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 715,305 |
| Dec 4, 2024 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | 1.80% | 2,020,300 |
| Dec 3, 2024 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -14.80% | 1,906,240 |
| Dec 2, 2024 | 2.02 | 2.12 | 1.93 | 1.96 | 1.96 | -0.51% | 316,400 |
| Nov 29, 2024 | 1.84 | 2.08 | 1.84 | 1.97 | 1.97 | 9.44% | 680,520 |
| Nov 28, 2024 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | -0.55% | 110,226 |
| Nov 27, 2024 | 1.71 | 1.84 | 1.65 | 1.81 | 1.81 | 10.37% | 207,400 |
| Nov 26, 2024 | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -2.38% | 107,600 |
| Nov 25, 2024 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | -0.59% | 139,937 |
| Nov 22, 2024 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -3.43% | 72,807 |
| Nov 21, 2024 | 1.80 | 1.80 | 1.69 | 1.75 | 1.75 | -3.85% | 173,307 |
| Nov 20, 2024 | 1.75 | 1.82 | 1.74 | 1.82 | 1.82 | 3.41% | 126,700 |
| Nov 19, 2024 | 1.71 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 96,038 |
| Nov 18, 2024 | 1.70 | 1.75 | 1.66 | 1.68 | 1.68 | 1.82% | 99,013 |
| Nov 15, 2024 | 1.69 | 1.76 | 1.63 | 1.65 | 1.65 | -4.07% | 192,417 |
| Nov 14, 2024 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 231,100 |
| Nov 13, 2024 | 1.78 | 1.83 | 1.70 | 1.70 | 1.70 | -5.56% | 234,322 |
| Nov 12, 2024 | 1.78 | 1.82 | 1.73 | 1.80 | 1.80 | - | 161,235 |
| Nov 11, 2024 | 1.85 | 1.90 | 1.78 | 1.80 | 1.80 | -5.26% | 366,818 |
| Nov 8, 2024 | 1.97 | 2.02 | 1.89 | 1.90 | 1.90 | -4.04% | 137,600 |
| Nov 7, 2024 | 1.89 | 2.01 | 1.87 | 1.98 | 1.98 | 7.03% | 237,349 |
| Nov 6, 2024 | 1.87 | 1.89 | 1.81 | 1.85 | 1.85 | - | 293,330 |
| Nov 5, 2024 | 1.91 | 1.96 | 1.83 | 1.85 | 1.85 | 2.78% | 416,000 |
| Nov 4, 2024 | 1.58 | 1.86 | 1.56 | 1.80 | 1.80 | 20.00% | 698,236 |
| Nov 1, 2024 | 1.63 | 1.66 | 1.48 | 1.50 | 1.50 | -7.41% | 128,423 |
| Oct 31, 2024 | 1.55 | 1.65 | 1.45 | 1.62 | 1.62 | 11.72% | 833,331 |
| Oct 30, 2024 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 176,546 |
| Oct 29, 2024 | 1.51 | 1.53 | 1.43 | 1.45 | 1.45 | -3.33% | 241,000 |
| Oct 28, 2024 | 1.60 | 1.60 | 1.44 | 1.50 | 1.50 | -4.46% | 449,500 |
| Oct 25, 2024 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 4.67% | 223,100 |
| Oct 24, 2024 | 1.55 | 1.58 | 1.47 | 1.50 | 1.50 | -3.23% | 307,125 |
| Oct 23, 2024 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -4.32% | 174,549 |
| Oct 22, 2024 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 89,325 |
| Oct 21, 2024 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -2.38% | 117,239 |
| Oct 18, 2024 | 1.62 | 1.69 | 1.59 | 1.68 | 1.68 | 6.33% | 241,000 |
| Oct 17, 2024 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 108,427 |
| Oct 16, 2024 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 0.62% | 64,400 |
| Oct 15, 2024 | 1.58 | 1.63 | 1.52 | 1.61 | 1.61 | 2.55% | 125,000 |
| Oct 11, 2024 | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | -1.88% | 211,100 |
| Oct 10, 2024 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | -3.03% | 158,000 |
| Oct 9, 2024 | 1.61 | 1.71 | 1.61 | 1.65 | 1.65 | - | 117,100 |
| Oct 8, 2024 | 1.61 | 1.66 | 1.52 | 1.65 | 1.65 | 3.77% | 308,611 |
| Oct 7, 2024 | 1.46 | 1.59 | 1.46 | 1.59 | 1.59 | 8.16% | 198,909 |
| Oct 4, 2024 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 206,400 |
| Oct 3, 2024 | 1.57 | 1.60 | 1.46 | 1.50 | 1.50 | -5.06% | 279,726 |
| Oct 2, 2024 | 1.55 | 1.58 | 1.50 | 1.58 | 1.58 | 3.95% | 113,026 |
| Oct 1, 2024 | 1.57 | 1.59 | 1.46 | 1.52 | 1.52 | -4.40% | 452,400 |
| Sep 30, 2024 | 1.69 | 1.69 | 1.57 | 1.59 | 1.59 | -4.79% | 216,219 |
| Sep 27, 2024 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | -1.76% | 152,600 |