Arizona Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.74	0.74	0.67	0.67	0.67	-11.33%	603,598
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%	239,058
Jan 26, 2026	0.78	0.82	0.78	0.80	0.80	-	667,457
Jan 23, 2026	0.76	0.80	0.76	0.80	0.80	3.90%	286,164
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%	97,183
Jan 16, 2026	0.80	0.80	0.76	0.80	0.80	-	283,974
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%	792,759
Jan 13, 2026	0.76	0.78	0.74	0.78	0.78	1.30%	596,655
Jan 12, 2026	0.78	0.79	0.77	0.77	0.77	1.32%	170,261
Jan 9, 2026	0.77	0.77	0.76	0.76	0.76	0.66%	178,871
Jan 8, 2026	0.77	0.78	0.75	0.76	0.76	-1.95%	51,851
Jan 7, 2026	0.76	0.78	0.75	0.77	0.77	-1.28%	358,069
Jan 6, 2026	0.74	0.79	0.74	0.78	0.78	1.30%	340,367
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%	235,598
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%	338,798
Dec 29, 2025	0.75	0.80	0.72	0.74	0.74	1.37%	519,071
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%	458,774
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%	370,750
Dec 17, 2025	0.55	0.62	0.55	0.60	0.60	11.11%	835,799
Dec 16, 2025	0.55	0.56	0.53	0.54	0.54	-1.82%	858,488
Dec 15, 2025	0.60	0.60	0.54	0.55	0.55	-3.51%	661,341
Dec 12, 2025	0.58	0.60	0.56	0.57	0.57	-3.39%	438,988
Dec 11, 2025	0.59	0.60	0.58	0.59	0.59	-	282,220
Dec 10, 2025	0.59	0.61	0.59	0.59	0.59	-1.67%	82,031
Dec 9, 2025	0.63	0.63	0.59	0.60	0.60	-3.23%	281,675
Dec 8, 2025	0.64	0.64	0.62	0.62	0.62	-	237,784
Dec 5, 2025	0.64	0.65	0.62	0.62	0.62	-3.13%	283,440
Dec 4, 2025	0.64	0.65	0.62	0.64	0.64	3.23%	303,551
Dec 3, 2025	0.67	0.67	0.62	0.62	0.62	-6.06%	602,917
Dec 2, 2025	0.62	0.66	0.60	0.66	0.66	10.00%	1,001,590
Dec 1, 2025	0.56	0.61	0.54	0.60	0.60	7.14%	513,819
Nov 28, 2025	0.57	0.57	0.55	0.56	0.56	1.82%	87,781
Nov 27, 2025	0.56	0.56	0.55	0.55	0.55	1.85%	33,699
Nov 26, 2025	0.52	0.57	0.52	0.54	0.54	3.85%	507,823
Nov 25, 2025	0.55	0.55	0.52	0.52	0.52	-1.89%	441,538
Nov 24, 2025	0.54	0.54	0.52	0.53	0.53	-	170,417
Nov 21, 2025	0.51	0.54	0.51	0.53	0.53	3.92%	313,555
Nov 20, 2025	0.51	0.55	0.51	0.51	0.51	-0.97%	238,928
Nov 19, 2025	0.53	0.55	0.51	0.52	0.52	-0.96%	453,491