Arizona Sonoran Copper Company Inc. (TSX:ASCU)
Canada · Delayed Price · Currency is CAD 2.240
+0.020 (0.90%)
Aug 1, 2025, 4:00 PM EDT
TSX:ASCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | -1.67% | 263,530 |
| Jul 15, 2025 | 2.41 | 2.46 | 2.36 | 2.39 | 2.39 | -0.83% | 148,828 |
| Jul 14, 2025 | 2.39 | 2.46 | 2.32 | 2.41 | 2.41 | 3.43% | 281,700 |
| Jul 11, 2025 | 2.41 | 2.44 | 2.33 | 2.33 | 2.33 | -4.51% | 221,926 |
| Jul 10, 2025 | 2.40 | 2.47 | 2.36 | 2.44 | 2.44 | 4.27% | 230,524 |
| Jul 9, 2025 | 2.39 | 2.39 | 2.29 | 2.34 | 2.34 | -0.85% | 138,000 |
| Jul 8, 2025 | 2.25 | 2.52 | 2.20 | 2.36 | 2.36 | 4.89% | 670,100 |
| Jul 7, 2025 | 2.30 | 2.33 | 2.24 | 2.25 | 2.25 | -2.17% | 81,638 |
| Jul 4, 2025 | 2.29 | 2.30 | 2.25 | 2.30 | 2.30 | 0.44% | 36,900 |
| Jul 3, 2025 | 2.34 | 2.35 | 2.24 | 2.29 | 2.29 | -2.55% | 88,300 |
| Jul 2, 2025 | 2.27 | 2.38 | 2.27 | 2.35 | 2.35 | 3.52% | 120,800 |
| Jun 30, 2025 | 2.32 | 2.32 | 2.22 | 2.27 | 2.27 | -0.87% | 84,715 |
| Jun 27, 2025 | 2.23 | 2.32 | 2.19 | 2.29 | 2.29 | 2.69% | 385,000 |
| Jun 26, 2025 | 2.18 | 2.28 | 2.18 | 2.23 | 2.23 | 3.24% | 248,623 |
| Jun 25, 2025 | 2.13 | 2.19 | 2.12 | 2.16 | 2.16 | 1.89% | 168,300 |
| Jun 24, 2025 | 2.05 | 2.15 | 2.05 | 2.12 | 2.12 | 2.42% | 159,335 |
| Jun 23, 2025 | 2.05 | 2.10 | 2.03 | 2.07 | 2.07 | 2.99% | 193,000 |
| Jun 20, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -2.43% | 411,516 |
| Jun 19, 2025 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | - | 110,743 |
| Jun 18, 2025 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | 76,049 |
| Jun 17, 2025 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | - | 96,900 |
| Jun 16, 2025 | 2.13 | 2.14 | 2.05 | 2.10 | 2.10 | -1.41% | 85,600 |
| Jun 13, 2025 | 2.06 | 2.13 | 2.05 | 2.13 | 2.13 | 1.43% | 40,420 |
| Jun 12, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 25,221 |
| Jun 11, 2025 | 2.10 | 2.12 | 2.06 | 2.12 | 2.12 | -0.93% | 60,806 |
| Jun 10, 2025 | 2.18 | 2.18 | 2.10 | 2.14 | 2.14 | -1.83% | 85,100 |
| Jun 9, 2025 | 2.11 | 2.18 | 2.07 | 2.18 | 2.18 | 5.83% | 57,740 |
| Jun 6, 2025 | 2.07 | 2.12 | 2.04 | 2.06 | 2.06 | -0.48% | 141,100 |
| Jun 5, 2025 | 2.01 | 2.07 | 2.00 | 2.07 | 2.07 | 3.50% | 660,800 |
| Jun 4, 2025 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -0.50% | 301,710 |
| Jun 3, 2025 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -3.37% | 952,186 |
| Jun 2, 2025 | 2.08 | 2.13 | 2.06 | 2.08 | 2.08 | -0.48% | 387,118 |
| May 30, 2025 | 2.05 | 2.09 | 2.00 | 2.09 | 2.09 | - | 42,324 |
| May 29, 2025 | 2.14 | 2.15 | 2.07 | 2.09 | 2.09 | -2.34% | 42,003 |
| May 28, 2025 | 2.03 | 2.14 | 2.00 | 2.14 | 2.14 | 5.42% | 225,612 |
| May 27, 2025 | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -2.40% | 63,200 |
| May 26, 2025 | 2.12 | 2.12 | 2.05 | 2.08 | 2.08 | -0.48% | 30,300 |
| May 23, 2025 | 2.00 | 2.10 | 1.98 | 2.09 | 2.09 | 2.96% | 71,208 |