Arizona Sonoran Copper Company Inc. (TSX:ASCU)
Canada · Delayed Price · Currency is CAD 6.06
-0.08 (-1.30%)
At close: Mar 20, 2026
TSX:ASCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.00 | 6.25 | 5.91 | 6.06 | 6.06 | -1.30% | 2,725,825 |
| Mar 19, 2026 | 6.20 | 6.25 | 5.83 | 6.14 | 6.14 | -6.54% | 2,112,630 |
| Mar 18, 2026 | 6.86 | 6.86 | 6.53 | 6.57 | 6.57 | -6.01% | 936,521 |
| Mar 17, 2026 | 6.96 | 7.06 | 6.91 | 6.99 | 6.99 | 0.72% | 410,610 |
| Mar 16, 2026 | 6.85 | 7.00 | 6.76 | 6.94 | 6.94 | 1.46% | 700,770 |
| Mar 13, 2026 | 7.13 | 7.16 | 6.81 | 6.84 | 6.84 | -4.60% | 1,157,981 |
| Mar 12, 2026 | 7.12 | 7.30 | 7.06 | 7.17 | 7.17 | -2.05% | 1,307,297 |
| Mar 11, 2026 | 7.55 | 7.55 | 7.20 | 7.32 | 7.32 | -2.27% | 1,096,348 |
| Mar 10, 2026 | 7.28 | 7.63 | 7.28 | 7.49 | 7.49 | 2.04% | 1,646,260 |
| Mar 9, 2026 | 7.10 | 7.36 | 6.69 | 7.34 | 7.34 | 0.82% | 1,329,310 |
| Mar 6, 2026 | 7.41 | 7.65 | 7.24 | 7.28 | 7.28 | -4.34% | 869,106 |
| Mar 5, 2026 | 8.17 | 8.23 | 7.47 | 7.61 | 7.61 | -7.87% | 1,177,013 |
| Mar 4, 2026 | 8.22 | 8.46 | 8.21 | 8.26 | 8.26 | 0.49% | 2,107,300 |
| Mar 3, 2026 | 8.38 | 8.38 | 7.82 | 8.22 | 8.22 | -6.70% | 3,127,622 |
| Mar 2, 2026 | 8.78 | 9.16 | 8.51 | 8.81 | 8.81 | 22.02% | 7,976,978 |
| Feb 27, 2026 | 6.95 | 7.25 | 6.89 | 7.22 | 7.22 | 3.74% | 397,149 |
| Feb 26, 2026 | 6.86 | 6.96 | 6.70 | 6.96 | 6.96 | 2.05% | 260,427 |
| Feb 25, 2026 | 7.10 | 7.14 | 6.77 | 6.82 | 6.82 | -2.99% | 766,165 |
| Feb 24, 2026 | 6.82 | 7.13 | 6.75 | 7.03 | 7.03 | 3.84% | 494,431 |
| Feb 23, 2026 | 6.56 | 6.83 | 6.54 | 6.77 | 6.77 | 3.04% | 429,472 |
| Feb 20, 2026 | 6.65 | 6.85 | 6.40 | 6.57 | 6.57 | -1.50% | 562,225 |
| Feb 19, 2026 | 6.22 | 6.72 | 6.16 | 6.67 | 6.67 | 5.54% | 598,548 |
| Feb 18, 2026 | 6.04 | 6.35 | 6.03 | 6.32 | 6.32 | 5.33% | 398,157 |
| Feb 17, 2026 | 6.00 | 6.18 | 5.75 | 6.00 | 6.00 | -3.07% | 750,603 |
| Feb 13, 2026 | 5.80 | 6.24 | 5.80 | 6.19 | 6.19 | 6.54% | 553,724 |
| Feb 12, 2026 | 6.07 | 6.16 | 5.81 | 5.81 | 5.81 | -5.53% | 308,352 |
| Feb 11, 2026 | 5.84 | 6.19 | 5.70 | 6.15 | 6.15 | 7.89% | 558,181 |
| Feb 10, 2026 | 5.83 | 5.83 | 5.56 | 5.70 | 5.70 | -1.55% | 409,370 |
| Feb 9, 2026 | 5.68 | 5.91 | 5.63 | 5.79 | 5.79 | 3.39% | 220,807 |
| Feb 6, 2026 | 5.41 | 5.65 | 5.41 | 5.60 | 5.60 | 4.48% | 358,739 |
| Feb 5, 2026 | 5.80 | 5.83 | 5.32 | 5.36 | 5.36 | -8.22% | 441,233 |
| Feb 4, 2026 | 6.72 | 6.74 | 5.66 | 5.84 | 5.84 | -12.31% | 1,287,873 |
| Feb 3, 2026 | 6.04 | 6.68 | 6.04 | 6.66 | 6.66 | 15.42% | 980,993 |
| Feb 2, 2026 | 5.45 | 5.82 | 5.39 | 5.77 | 5.77 | 3.41% | 470,116 |
| Jan 30, 2026 | 5.75 | 5.88 | 5.57 | 5.58 | 5.58 | -7.62% | 774,572 |
| Jan 29, 2026 | 6.00 | 6.30 | 5.83 | 6.04 | 6.04 | 2.37% | 1,022,640 |
| Jan 28, 2026 | 5.96 | 6.12 | 5.79 | 5.90 | 5.90 | -0.17% | 910,150 |
| Jan 27, 2026 | 5.79 | 5.98 | 5.69 | 5.91 | 5.91 | 0.68% | 627,862 |
| Jan 26, 2026 | 5.85 | 6.15 | 5.74 | 5.87 | 5.87 | 1.91% | 863,143 |
| Jan 23, 2026 | 5.72 | 5.77 | 5.59 | 5.76 | 5.76 | 1.95% | 375,891 |
| Jan 22, 2026 | 5.67 | 5.78 | 5.63 | 5.65 | 5.65 | -1.05% | 434,368 |
| Jan 21, 2026 | 5.58 | 5.86 | 5.58 | 5.71 | 5.71 | 2.51% | 442,541 |
| Jan 20, 2026 | 5.54 | 5.69 | 5.48 | 5.57 | 5.57 | -0.89% | 467,285 |
| Jan 19, 2026 | 5.62 | 5.68 | 5.54 | 5.62 | 5.62 | 1.26% | 250,251 |
| Jan 16, 2026 | 5.53 | 5.58 | 5.39 | 5.55 | 5.55 | 0.36% | 482,835 |
| Jan 15, 2026 | 5.65 | 5.67 | 5.51 | 5.53 | 5.53 | -1.95% | 411,033 |
| Jan 14, 2026 | 5.70 | 5.71 | 5.55 | 5.64 | 5.64 | 0.71% | 535,810 |
| Jan 13, 2026 | 5.42 | 5.66 | 5.40 | 5.60 | 5.60 | 3.90% | 532,694 |
| Jan 12, 2026 | 5.39 | 5.41 | 5.33 | 5.39 | 5.39 | 3.65% | 550,977 |
| Jan 9, 2026 | 5.11 | 5.25 | 5.05 | 5.20 | 5.20 | 4.00% | 466,980 |