Arizona Sonoran Copper Company Inc. (TSX:ASCU)
Canada
· Delayed Price · Currency is CAD 2.280
-0.150 (-6.17%)
Mar 28, 2025, 4:00 PM EST
TSX:ASCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.45 | 2.45 | 2.23 | 2.26 | 2.26 | -7.00% | 244,551 |
| Mar 27, 2025 | 2.43 | 2.52 | 2.42 | 2.43 | 2.43 | -0.41% | 538,487 |
| 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 |
| Feb 20, 2025 | 1.90 | 2.05 | 1.90 | 2.00 | 2.00 | 3.09% | 50,202 |
| Feb 19, 2025 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -3.00% | 77,100 |
| Feb 18, 2025 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | -3.85% | 121,200 |
| Feb 14, 2025 | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | 1.46% | 134,000 |
| Feb 13, 2025 | 2.03 | 2.08 | 2.02 | 2.05 | 2.05 | -0.49% | 84,500 |
| Feb 12, 2025 | 1.90 | 2.06 | 1.90 | 2.06 | 2.06 | 8.42% | 215,200 |
| Feb 11, 2025 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -3.55% | 122,610 |
| Feb 10, 2025 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | - | 113,549 |
| Feb 7, 2025 | 1.95 | 2.06 | 1.91 | 1.97 | 1.97 | 1.03% | 161,227 |
| Feb 6, 2025 | 2.00 | 2.00 | 1.87 | 1.95 | 1.95 | -0.51% | 92,947 |
| Feb 5, 2025 | 1.90 | 2.00 | 1.83 | 1.96 | 1.96 | 4.26% | 875,900 |
| Feb 4, 2025 | 1.77 | 1.91 | 1.74 | 1.88 | 1.88 | 8.05% | 278,700 |
| Feb 3, 2025 | 1.60 | 1.75 | 1.60 | 1.74 | 1.74 | 4.82% | 57,300 |
| Jan 31, 2025 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 2.47% | 59,800 |
| Jan 30, 2025 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 24,100 |
| Jan 29, 2025 | 1.67 | 1.71 | 1.65 | 1.65 | 1.65 | 1.23% | 59,315 |
| Jan 28, 2025 | 1.71 | 1.77 | 1.63 | 1.63 | 1.63 | -6.86% | 250,200 |
| Jan 27, 2025 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | 1.74% | 45,100 |
| Jan 24, 2025 | 1.68 | 1.77 | 1.67 | 1.72 | 1.72 | 1.18% | 151,900 |
| Jan 23, 2025 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 0.59% | 60,000 |
| Jan 22, 2025 | 1.65 | 1.72 | 1.62 | 1.69 | 1.69 | 2.42% | 266,300 |
| Jan 21, 2025 | 1.62 | 1.66 | 1.60 | 1.65 | 1.65 | 1.85% | 31,403 |
| Jan 20, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 35,200 |
| Jan 17, 2025 | 1.57 | 1.69 | 1.56 | 1.68 | 1.68 | 6.33% | 140,141 |