Arizona Sonoran Copper Company Inc. (TSX:ASCU)
Canada · Delayed Price · Currency is CAD 3.020
+0.080 (2.72%)
Sep 26, 2025, 4:00 PM EDT
TSX:ASCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 2.64 | 2.64 | 2.54 | 2.55 | 2.55 | -2.67% | 237,308 |
| Sep 3, 2025 | 2.73 | 2.73 | 2.62 | 2.62 | 2.62 | - | 159,100 |
| Sep 2, 2025 | 2.67 | 2.72 | 2.62 | 2.62 | 2.62 | -2.24% | 231,300 |
| Aug 29, 2025 | 2.74 | 2.74 | 2.67 | 2.68 | 2.68 | -1.11% | 152,000 |
| Aug 28, 2025 | 2.70 | 2.73 | 2.64 | 2.71 | 2.71 | 1.88% | 265,918 |
| Aug 27, 2025 | 2.70 | 2.77 | 2.59 | 2.66 | 2.66 | 0.76% | 482,700 |
| Aug 26, 2025 | 2.65 | 2.69 | 2.63 | 2.64 | 2.64 | -1.12% | 186,711 |
| Aug 25, 2025 | 2.75 | 2.75 | 2.66 | 2.67 | 2.67 | -2.91% | 92,200 |
| Aug 22, 2025 | 2.64 | 2.75 | 2.62 | 2.75 | 2.75 | 3.38% | 106,700 |
| Aug 21, 2025 | 2.63 | 2.69 | 2.59 | 2.66 | 2.66 | 1.53% | 89,147 |
| Aug 20, 2025 | 2.59 | 2.64 | 2.54 | 2.62 | 2.62 | 1.95% | 150,627 |
| Aug 19, 2025 | 2.61 | 2.63 | 2.53 | 2.57 | 2.57 | -1.53% | 197,220 |
| Aug 18, 2025 | 2.68 | 2.69 | 2.53 | 2.61 | 2.61 | -1.51% | 209,900 |
| Aug 15, 2025 | 2.59 | 2.68 | 2.57 | 2.65 | 2.65 | 3.11% | 209,000 |
| Aug 14, 2025 | 2.56 | 2.58 | 2.50 | 2.57 | 2.57 | 1.58% | 108,124 |
| Aug 13, 2025 | 2.48 | 2.53 | 2.46 | 2.53 | 2.53 | 2.43% | 141,600 |
| Aug 12, 2025 | 2.42 | 2.47 | 2.39 | 2.47 | 2.47 | 2.92% | 61,400 |
| Aug 11, 2025 | 2.39 | 2.44 | 2.34 | 2.40 | 2.40 | -0.41% | 75,000 |
| Aug 8, 2025 | 2.38 | 2.44 | 2.36 | 2.41 | 2.41 | 3.43% | 252,032 |
| Aug 7, 2025 | 2.34 | 2.36 | 2.31 | 2.33 | 2.33 | 0.43% | 108,400 |
| Aug 6, 2025 | 2.30 | 2.34 | 2.27 | 2.32 | 2.32 | 1.75% | 89,733 |
| Aug 5, 2025 | 2.31 | 2.34 | 2.27 | 2.28 | 2.28 | 1.79% | 307,600 |
| Aug 1, 2025 | 2.24 | 2.27 | 2.20 | 2.24 | 2.24 | 0.90% | 177,946 |
| Jul 31, 2025 | 2.27 | 2.28 | 2.22 | 2.22 | 2.22 | -2.63% | 566,200 |
| Jul 30, 2025 | 2.39 | 2.41 | 2.25 | 2.28 | 2.28 | -4.60% | 541,612 |
| Jul 29, 2025 | 2.46 | 2.57 | 2.36 | 2.39 | 2.39 | -4.02% | 129,100 |
| Jul 28, 2025 | 2.53 | 2.57 | 2.45 | 2.49 | 2.49 | -1.58% | 396,900 |
| Jul 25, 2025 | 2.43 | 2.55 | 2.39 | 2.53 | 2.53 | 2.85% | 485,700 |
| Jul 24, 2025 | 2.50 | 2.50 | 2.45 | 2.46 | 2.46 | -0.81% | 409,225 |
| Jul 23, 2025 | 2.50 | 2.51 | 2.43 | 2.48 | 2.48 | - | 232,400 |
| Jul 22, 2025 | 2.35 | 2.53 | 2.29 | 2.48 | 2.48 | 6.90% | 523,035 |
| Jul 21, 2025 | 2.39 | 2.40 | 2.32 | 2.32 | 2.32 | -2.52% | 115,300 |
| Jul 18, 2025 | 2.31 | 2.40 | 2.31 | 2.38 | 2.38 | 3.03% | 138,000 |
| Jul 17, 2025 | 2.38 | 2.38 | 2.30 | 2.31 | 2.31 | -1.70% | 239,400 |