Arizona Sonoran Copper Company Inc. (TSX:ASCU)
Canada
· Delayed Price · Currency is CAD 1.990
-0.060 (-2.93%)
May 2, 2025, 4:00 PM EDT
TSX:ASCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.09 | 2.09 | 1.96 | 1.99 | 1.99 | -2.93% | 114,790 |
| May 1, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -2.38% | 65,000 |
| Apr 30, 2025 | 2.12 | 2.12 | 2.05 | 2.10 | 2.10 | -1.87% | 34,600 |
| Apr 29, 2025 | 2.14 | 2.15 | 2.10 | 2.14 | 2.14 | -0.47% | 28,406 |
| Apr 28, 2025 | 2.17 | 2.19 | 2.13 | 2.15 | 2.15 | -1.38% | 23,131 |
| Apr 25, 2025 | 2.21 | 2.21 | 2.15 | 2.18 | 2.18 | -1.36% | 39,200 |
| Apr 24, 2025 | 2.19 | 2.25 | 2.17 | 2.21 | 2.21 | 1.84% | 152,900 |
| Apr 23, 2025 | 2.14 | 2.20 | 2.10 | 2.17 | 2.17 | 3.33% | 76,126 |
| Apr 22, 2025 | 2.05 | 2.14 | 2.05 | 2.10 | 2.10 | 1.94% | 66,500 |
| Apr 21, 2025 | 2.09 | 2.09 | 2.00 | 2.06 | 2.06 | - | 146,400 |
| Apr 17, 2025 | 2.08 | 2.10 | 2.04 | 2.06 | 2.06 | 0.49% | 19,400 |
| Apr 16, 2025 | 2.08 | 2.10 | 2.02 | 2.05 | 2.05 | -1.44% | 60,000 |
| Apr 15, 2025 | 2.08 | 2.09 | 1.99 | 2.08 | 2.08 | 4.52% | 247,300 |
| Apr 14, 2025 | 1.94 | 2.47 | 1.94 | 1.99 | 1.99 | 1.02% | 786,200 |
| Apr 11, 2025 | 1.95 | 2.00 | 1.92 | 1.97 | 1.97 | 3.68% | 88,910 |
| Apr 10, 2025 | 1.94 | 1.95 | 1.82 | 1.90 | 1.90 | -3.55% | 154,200 |
| Apr 9, 2025 | 1.75 | 2.02 | 1.75 | 1.97 | 1.97 | 7.65% | 151,500 |
| Apr 8, 2025 | 2.00 | 2.04 | 1.78 | 1.83 | 1.83 | -5.67% | 268,600 |
| Apr 7, 2025 | 1.88 | 1.97 | 1.83 | 1.94 | 1.94 | 0.52% | 296,100 |
| Apr 4, 2025 | 2.06 | 2.06 | 1.90 | 1.93 | 1.93 | -11.47% | 253,300 |
| Apr 3, 2025 | 2.13 | 2.24 | 2.10 | 2.18 | 2.18 | -4.39% | 776,134 |
| Apr 2, 2025 | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | 1.33% | 61,300 |
| Apr 1, 2025 | 2.30 | 2.30 | 2.20 | 2.25 | 2.25 | -0.44% | 126,545 |
| Mar 31, 2025 | 2.30 | 2.30 | 2.22 | 2.26 | 2.26 | -0.88% | 94,108 |
| Mar 28, 2025 | 2.45 | 2.45 | 2.23 | 2.28 | 2.28 | -6.17% | 285,042 |
| Mar 27, 2025 | 2.43 | 2.52 | 2.42 | 2.43 | 2.43 | -0.41% | 538,500 |
| Mar 26, 2025 | 2.42 | 2.52 | 2.37 | 2.44 | 2.44 | 2.09% | 851,312 |
| Mar 25, 2025 | 2.24 | 2.41 | 2.24 | 2.39 | 2.39 | 6.22% | 186,829 |
| Mar 24, 2025 | 2.36 | 2.38 | 2.19 | 2.25 | 2.25 | -4.66% | 299,500 |
| Mar 21, 2025 | 2.21 | 2.37 | 2.21 | 2.36 | 2.36 | 6.79% | 324,416 |
| Mar 20, 2025 | 2.24 | 2.24 | 2.19 | 2.21 | 2.21 | -1.34% | 17,401 |
| Mar 19, 2025 | 2.25 | 2.28 | 2.15 | 2.24 | 2.24 | -2.18% | 169,400 |
| Mar 18, 2025 | 2.23 | 2.30 | 2.14 | 2.29 | 2.29 | 1.78% | 219,900 |
| Mar 17, 2025 | 2.06 | 2.25 | 2.03 | 2.25 | 2.25 | 9.22% | 189,733 |
| Mar 14, 2025 | 2.03 | 2.16 | 2.02 | 2.06 | 2.06 | 3.52% | 192,913 |
| Mar 13, 2025 | 1.98 | 2.01 | 1.88 | 1.99 | 1.99 | - | 59,733 |
| Mar 12, 2025 | 1.96 | 2.04 | 1.93 | 1.99 | 1.99 | 3.11% | 92,644 |
| Mar 11, 2025 | 1.84 | 1.93 | 1.80 | 1.93 | 1.93 | 7.82% | 568,502 |
| Mar 10, 2025 | 1.88 | 1.90 | 1.75 | 1.79 | 1.79 | -5.29% | 196,000 |
| Mar 7, 2025 | 1.97 | 1.97 | 1.85 | 1.89 | 1.89 | -1.56% | 493,230 |
| Mar 6, 2025 | 2.03 | 2.08 | 1.92 | 1.92 | 1.92 | -2.54% | 221,500 |
| Mar 5, 2025 | 1.79 | 2.00 | 1.78 | 1.97 | 1.97 | 11.93% | 225,600 |
| Mar 4, 2025 | 1.74 | 1.80 | 1.68 | 1.76 | 1.76 | 2.33% | 34,200 |
| Mar 3, 2025 | 1.82 | 1.82 | 1.69 | 1.72 | 1.72 | -2.27% | 73,000 |
| Feb 28, 2025 | 1.78 | 1.81 | 1.73 | 1.76 | 1.76 | -1.68% | 39,019 |
| Feb 27, 2025 | 1.88 | 1.90 | 1.79 | 1.79 | 1.79 | -4.79% | 47,200 |
| Feb 26, 2025 | 1.85 | 1.92 | 1.84 | 1.88 | 1.88 | 3.87% | 42,700 |
| Feb 25, 2025 | 2.00 | 2.00 | 1.75 | 1.81 | 1.81 | -3.72% | 143,000 |
| Feb 24, 2025 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -1.05% | 148,321 |
| Feb 21, 2025 | 2.03 | 2.03 | 1.89 | 1.90 | 1.90 | -5.00% | 48,506 |