Arizona Sonoran Copper Company Inc. (TSX: ASCU)
Canada
· Delayed Price · Currency is CAD 1.430
0.00 (0.00%)
Jan 8, 2025, 4:00 PM EST
TSX: ASCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | - | 36,301 |
| Jan 7, 2025 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 36,700 |
| Jan 6, 2025 | 1.44 | 1.45 | 1.40 | 1.45 | 1.45 | - | 18,006 |
| Jan 3, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -2.68% | 12,800 |
| Jan 2, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 1.36% | 79,700 |
| Dec 31, 2024 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 5.76% | 12,300 |
| Dec 30, 2024 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | - | 107,015 |
| Dec 27, 2024 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 53,900 |
| Dec 24, 2024 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | 198,200 |
| Dec 23, 2024 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -1.43% | 49,700 |
| Dec 20, 2024 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 170,000 |
| Dec 19, 2024 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 35,913 |
| Dec 18, 2024 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -2.82% | 138,502 |
| Dec 17, 2024 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | - | 70,800 |
| Dec 16, 2024 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -2.74% | 168,403 |
| Dec 13, 2024 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | - | 693,835 |
| Dec 12, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 79,200 |
| Dec 11, 2024 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | - | 85,900 |
| Dec 10, 2024 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | -0.68% | 70,400 |
| Dec 9, 2024 | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | 1.38% | 115,403 |
| Dec 6, 2024 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -2.68% | 38,104 |
| Dec 5, 2024 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | -1.32% | 72,800 |
| Dec 4, 2024 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | 1.34% | 81,400 |
| Dec 3, 2024 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 4.20% | 107,500 |
| Dec 2, 2024 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 29,500 |
| Nov 29, 2024 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 59,801 |
| Nov 28, 2024 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 18,143 |
| Nov 27, 2024 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 98,628 |
| Nov 26, 2024 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 102,100 |
| Nov 25, 2024 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 43,202 |
| Nov 22, 2024 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 68,745 |
| Nov 21, 2024 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 60,300 |
| Nov 20, 2024 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 69,115 |
| Nov 19, 2024 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 120,300 |
| Nov 18, 2024 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 3.10% | 53,700 |
| Nov 15, 2024 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 42,700 |
| Nov 14, 2024 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | - | 71,839 |
| Nov 13, 2024 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 165,832 |
| Nov 12, 2024 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -3.03% | 50,100 |
| Nov 11, 2024 | 1.34 | 1.36 | 1.27 | 1.32 | 1.32 | -5.04% | 213,600 |
| Nov 8, 2024 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | -2.11% | 152,200 |
| Nov 7, 2024 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 108,100 |
| Nov 6, 2024 | 1.37 | 1.39 | 1.33 | 1.38 | 1.38 | - | 142,819 |
| Nov 5, 2024 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 123,300 |
| Nov 4, 2024 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -1.43% | 172,300 |
| Nov 1, 2024 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 2.94% | 146,517 |
| Oct 31, 2024 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 160,503 |
| Oct 30, 2024 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 42,725 |
| Oct 29, 2024 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 1,004,200 |
| Oct 28, 2024 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -3.38% | 99,847 |
| Oct 25, 2024 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 83,708 |
| Oct 24, 2024 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 59,739 |
| Oct 23, 2024 | 1.55 | 1.57 | 1.48 | 1.52 | 1.52 | -3.18% | 166,500 |
| Oct 22, 2024 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 291,700 |
| Oct 21, 2024 | 1.53 | 1.57 | 1.48 | 1.50 | 1.50 | -0.66% | 439,200 |
| Oct 18, 2024 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 31,730 |
| Oct 17, 2024 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 47,800 |
| Oct 16, 2024 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 87,333 |
| Oct 15, 2024 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 93,707 |
| Oct 11, 2024 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | - | 119,715 |
| Oct 10, 2024 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 160,613 |
| Oct 9, 2024 | 1.47 | 1.50 | 1.42 | 1.47 | 1.47 | 0.68% | 223,713 |
| Oct 8, 2024 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 111,300 |
| Oct 7, 2024 | 1.53 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 117,000 |
| Oct 4, 2024 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 92,425 |
| Oct 3, 2024 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 58,600 |
| Oct 2, 2024 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 29,100 |
| Oct 1, 2024 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | - | 63,400 |
| Sep 30, 2024 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | -0.64% | 94,500 |
| Sep 27, 2024 | 1.63 | 1.65 | 1.55 | 1.56 | 1.56 | -5.45% | 53,100 |
| Sep 26, 2024 | 1.56 | 1.65 | 1.55 | 1.65 | 1.65 | 5.77% | 235,800 |
| Sep 25, 2024 | 1.51 | 1.57 | 1.50 | 1.56 | 1.56 | 1.96% | 294,305 |
| Sep 24, 2024 | 1.47 | 1.54 | 1.46 | 1.53 | 1.53 | -1.92% | 809,437 |
| Sep 23, 2024 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 28,200 |
| Sep 20, 2024 | 1.53 | 1.65 | 1.51 | 1.65 | 1.65 | 7.84% | 84,823 |
| Sep 19, 2024 | 1.54 | 1.57 | 1.50 | 1.53 | 1.53 | 2.00% | 99,723 |
| Sep 18, 2024 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 62,300 |
| Sep 17, 2024 | 1.56 | 1.58 | 1.47 | 1.48 | 1.48 | -4.52% | 141,000 |
| Sep 16, 2024 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | -2.52% | 120,700 |
| Sep 13, 2024 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 46,125 |
| Sep 12, 2024 | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | 5.16% | 59,410 |
| Sep 11, 2024 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -3.73% | 49,200 |
| Sep 10, 2024 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -4.17% | 8,700 |
| Sep 9, 2024 | 1.63 | 1.72 | 1.61 | 1.68 | 1.68 | 3.07% | 113,900 |
| Sep 6, 2024 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 1.87% | 109,100 |
| Sep 5, 2024 | 1.63 | 1.66 | 1.60 | 1.60 | 1.60 | -0.62% | 95,726 |
| Sep 4, 2024 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 105,607 |
| Sep 3, 2024 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -5.81% | 211,610 |
| Aug 30, 2024 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 82,600 |
| Aug 29, 2024 | 1.68 | 1.72 | 1.63 | 1.71 | 1.71 | 3.01% | 153,200 |
| Aug 28, 2024 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | -3.49% | 114,700 |
| Aug 27, 2024 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -0.58% | 67,333 |
| Aug 26, 2024 | 1.65 | 1.76 | 1.65 | 1.73 | 1.73 | 4.85% | 92,700 |
| Aug 23, 2024 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 141,900 |
| Aug 22, 2024 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 147,800 |
| Aug 21, 2024 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 184,615 |
| Aug 20, 2024 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 93,930 |
| Aug 19, 2024 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | -0.61% | 65,700 |
| Aug 16, 2024 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | - | 30,835 |
| Aug 15, 2024 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 3.82% | 96,800 |