Arizona Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	220,780
Sep 3, 2025	0.82	0.83	0.80	0.82	0.82	-	241,746
Sep 2, 2025	0.79	0.82	0.78	0.82	0.82	5.13%	254,500
Aug 29, 2025	0.75	0.80	0.75	0.78	0.78	4.00%	263,631
Aug 28, 2025	0.73	0.78	0.73	0.75	0.75	1.35%	196,600
Aug 27, 2025	0.74	0.75	0.73	0.74	0.74	-	186,900
Aug 26, 2025	0.70	0.75	0.70	0.74	0.74	5.71%	399,349
Aug 25, 2025	0.69	0.71	0.69	0.70	0.70	-	123,100
Aug 22, 2025	0.69	0.71	0.68	0.70	0.70	2.94%	175,304
Aug 21, 2025	0.72	0.72	0.68	0.68	0.68	-5.56%	128,800
Aug 20, 2025	0.70	0.72	0.67	0.72	0.72	-	677,821
Aug 19, 2025	0.74	0.75	0.71	0.72	0.72	-4.00%	308,300
Aug 18, 2025	0.75	0.75	0.73	0.75	0.75	1.35%	296,808
Aug 15, 2025	0.75	0.77	0.74	0.74	0.74	-1.33%	276,427
Aug 14, 2025	0.77	0.77	0.75	0.75	0.75	-2.60%	271,827
Aug 13, 2025	0.78	0.78	0.76	0.77	0.77	-	145,100
Aug 12, 2025	0.79	0.79	0.76	0.77	0.77	-2.53%	198,117
Aug 11, 2025	0.77	0.79	0.76	0.79	0.79	2.60%	233,400
Aug 8, 2025	0.79	0.79	0.76	0.77	0.77	-	132,600
Aug 7, 2025	0.79	0.79	0.75	0.77	0.77	-	397,029
Aug 6, 2025	0.80	0.80	0.77	0.77	0.77	-2.53%	295,916
Aug 5, 2025	0.74	0.81	0.74	0.79	0.79	3.95%	234,002
Aug 1, 2025	0.78	0.78	0.75	0.76	0.76	-2.56%	239,328
Jul 31, 2025	0.79	0.81	0.76	0.78	0.78	4.00%	522,300
Jul 30, 2025	0.79	0.79	0.75	0.75	0.75	-7.41%	604,432
Jul 29, 2025	0.82	0.82	0.79	0.81	0.81	-2.41%	592,727
Jul 28, 2025	0.84	0.84	0.81	0.83	0.83	-	317,312
Jul 25, 2025	0.86	0.87	0.82	0.83	0.83	-5.68%	266,500
Jul 24, 2025	0.87	0.88	0.83	0.88	0.88	1.15%	482,500
Jul 23, 2025	0.91	0.93	0.85	0.87	0.87	-7.45%	767,022
Jul 22, 2025	0.95	0.96	0.92	0.94	0.94	-1.05%	402,500
Jul 21, 2025	0.95	0.97	0.92	0.95	0.95	1.06%	435,400
Jul 18, 2025	0.95	0.97	0.94	0.94	0.94	-3.09%	343,200
Jul 17, 2025	0.98	0.98	0.96	0.97	0.97	-	393,116
Jul 16, 2025	0.99	1.00	0.96	0.97	0.97	-2.02%	173,843
Jul 15, 2025	0.98	1.00	0.97	0.99	0.99	1.02%	254,707
Jul 14, 2025	1.00	1.03	0.97	0.98	0.98	-2.00%	595,800
Jul 11, 2025	1.00	1.02	0.98	1.00	1.00	-	596,500
Jul 10, 2025	1.04	1.06	1.00	1.00	1.00	-4.76%	407,600
Jul 9, 2025	1.04	1.08	1.03	1.05	1.05	0.96%	412,424
Jul 8, 2025	1.01	1.04	0.96	1.04	1.04	4.00%	795,400
Jul 7, 2025	0.99	1.00	0.95	1.00	1.00	2.04%	335,200
Jul 4, 2025	0.96	0.99	0.94	0.98	0.98	4.26%	181,800
Jul 3, 2025	1.00	1.00	0.93	0.94	0.94	-5.05%	1,005,507
Jul 2, 2025	1.01	1.04	0.98	0.99	0.99	-1.00%	1,283,500
Jun 30, 2025	1.25	1.27	0.93	1.00	1.00	-29.08%	3,556,100
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