Arizona Sonoran Copper Company Inc. (TSX:ASCU)
Canada · Delayed Price · Currency is CAD 3.470
+0.100 (2.97%)
Nov 14, 2025, 4:00 PM EST
TSX:ASCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.31 | 3.48 | 3.26 | 3.47 | 3.47 | 2.97% | 322,000 |
| Nov 13, 2025 | 3.64 | 3.64 | 3.35 | 3.37 | 3.37 | -6.91% | 399,800 |
| Nov 12, 2025 | 3.51 | 3.63 | 3.37 | 3.62 | 3.62 | - | 623,200 |
| Nov 11, 2025 | 3.58 | 3.69 | 3.57 | 3.62 | 3.62 | 0.84% | 368,500 |
| Nov 10, 2025 | 3.61 | 3.66 | 3.57 | 3.59 | 3.59 | 0.28% | 377,924 |
| Nov 7, 2025 | 3.50 | 3.59 | 3.41 | 3.58 | 3.58 | 1.13% | 527,328 |
| Nov 6, 2025 | 3.50 | 3.62 | 3.50 | 3.54 | 3.54 | 0.57% | 273,500 |
| Nov 5, 2025 | 3.53 | 3.61 | 3.50 | 3.52 | 3.52 | 0.28% | 219,000 |
| Nov 4, 2025 | 3.65 | 3.70 | 3.51 | 3.51 | 3.51 | -5.14% | 349,300 |
| Nov 3, 2025 | 3.91 | 4.00 | 3.67 | 3.70 | 3.70 | -6.33% | 414,500 |
| Oct 31, 2025 | 3.85 | 3.95 | 3.73 | 3.95 | 3.95 | 10.34% | 1,117,429 |
| Oct 30, 2025 | 3.65 | 3.67 | 3.58 | 3.58 | 3.58 | -3.76% | 231,334 |
| Oct 29, 2025 | 3.74 | 3.83 | 3.67 | 3.72 | 3.72 | 1.36% | 354,500 |
| Oct 28, 2025 | 3.38 | 3.69 | 3.38 | 3.67 | 3.67 | 8.58% | 397,600 |
| Oct 27, 2025 | 3.33 | 3.43 | 3.23 | 3.38 | 3.38 | 2.42% | 609,301 |
| Oct 24, 2025 | 3.40 | 3.41 | 3.28 | 3.30 | 3.30 | -1.79% | 449,821 |
| Oct 23, 2025 | 3.35 | 3.39 | 3.26 | 3.36 | 3.36 | 3.38% | 381,843 |
| Oct 22, 2025 | 3.30 | 3.38 | 3.21 | 3.25 | 3.25 | -3.56% | 337,900 |
| Oct 21, 2025 | 3.59 | 3.59 | 3.32 | 3.37 | 3.37 | -5.87% | 402,220 |
| Oct 20, 2025 | 3.34 | 3.61 | 3.30 | 3.58 | 3.58 | 14.74% | 923,500 |
| Oct 17, 2025 | 3.26 | 3.28 | 3.10 | 3.12 | 3.12 | -4.59% | 297,200 |
| Oct 16, 2025 | 3.31 | 3.31 | 3.21 | 3.27 | 3.27 | - | 300,600 |
| Oct 15, 2025 | 3.39 | 3.39 | 3.22 | 3.27 | 3.27 | -1.80% | 184,737 |
| Oct 14, 2025 | 3.31 | 3.42 | 3.31 | 3.33 | 3.33 | 3.10% | 378,800 |
| Oct 10, 2025 | 3.44 | 3.44 | 3.21 | 3.23 | 3.23 | -4.72% | 463,500 |
| Oct 9, 2025 | 3.48 | 3.49 | 3.37 | 3.39 | 3.39 | -0.29% | 872,600 |
| Oct 8, 2025 | 3.22 | 3.40 | 3.19 | 3.40 | 3.40 | 7.94% | 450,404 |
| Oct 7, 2025 | 3.07 | 3.22 | 3.07 | 3.15 | 3.15 | 3.28% | 689,000 |
| Oct 6, 2025 | 3.02 | 3.08 | 3.00 | 3.05 | 3.05 | 2.35% | 706,419 |
| Oct 3, 2025 | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | -1.65% | 610,844 |
| Oct 2, 2025 | 3.12 | 3.12 | 2.99 | 3.03 | 3.03 | -1.94% | 217,400 |
| Oct 1, 2025 | 3.08 | 3.18 | 3.08 | 3.09 | 3.09 | 0.98% | 525,300 |
| Sep 30, 2025 | 3.14 | 3.14 | 3.00 | 3.06 | 3.06 | -1.92% | 623,831 |
| Sep 29, 2025 | 3.04 | 3.20 | 3.00 | 3.12 | 3.12 | 3.31% | 748,926 |
| Sep 26, 2025 | 2.97 | 3.06 | 2.88 | 3.02 | 3.02 | 2.72% | 438,544 |
| Sep 25, 2025 | 2.93 | 2.98 | 2.87 | 2.94 | 2.94 | 1.03% | 493,339 |
| Sep 24, 2025 | 2.67 | 2.94 | 2.66 | 2.91 | 2.91 | 9.81% | 1,260,128 |
| Sep 23, 2025 | 2.60 | 2.70 | 2.60 | 2.65 | 2.65 | 1.53% | 1,093,500 |
| Sep 22, 2025 | 2.60 | 2.71 | 2.60 | 2.61 | 2.61 | 1.16% | 451,921 |
| Sep 19, 2025 | 2.49 | 2.58 | 2.48 | 2.58 | 2.58 | 3.61% | 532,534 |
| Sep 18, 2025 | 2.53 | 2.54 | 2.47 | 2.49 | 2.49 | -1.58% | 202,500 |
| Sep 17, 2025 | 2.53 | 2.58 | 2.51 | 2.53 | 2.53 | -0.78% | 211,800 |
| Sep 16, 2025 | 2.57 | 2.60 | 2.52 | 2.55 | 2.55 | 0.39% | 307,000 |
| Sep 15, 2025 | 2.60 | 2.61 | 2.53 | 2.54 | 2.54 | -0.39% | 209,533 |
| Sep 12, 2025 | 2.54 | 2.61 | 2.53 | 2.55 | 2.55 | 0.39% | 207,500 |
| Sep 11, 2025 | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | -0.78% | 142,900 |
| Sep 10, 2025 | 2.61 | 2.61 | 2.53 | 2.56 | 2.56 | -0.39% | 270,207 |
| Sep 9, 2025 | 2.58 | 2.59 | 2.52 | 2.57 | 2.57 | 1.58% | 90,700 |
| Sep 8, 2025 | 2.60 | 2.61 | 2.52 | 2.53 | 2.53 | -1.94% | 119,200 |
| Sep 5, 2025 | 2.54 | 2.64 | 2.54 | 2.58 | 2.58 | 1.18% | 166,500 |