Skip to main content
Arizona Sonoran Copper Company Inc. (TSX:ASCU)
Canada flag Canada · Delayed Price · Currency is CAD
1.900
-0.100 (-5.00%)
Feb 21, 2025, 4:00 PM EST

TSX:ASCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.032.031.891.901.90-5.00%48,506
Feb 20, 20251.902.051.902.002.003.09%50,202
Feb 19, 20252.002.001.901.941.94-3.00%77,100
Feb 18, 20252.092.091.982.002.00-3.85%121,200
Feb 14, 20252.022.082.012.082.081.46%134,000
Feb 13, 20252.032.082.022.052.05-0.49%84,500
Feb 12, 20251.902.061.902.062.068.42%215,200
Feb 11, 20251.931.931.881.901.90-3.55%122,610
Feb 10, 20251.992.001.951.971.97-113,549
Feb 7, 20251.952.061.911.971.971.03%161,227
Feb 6, 20252.002.001.871.951.95-0.51%92,947
Feb 5, 20251.902.001.831.961.964.26%875,900
Feb 4, 20251.771.911.741.881.888.05%278,700
Feb 3, 20251.601.751.601.741.744.82%57,300
Jan 31, 20251.641.691.641.661.662.47%59,800
Jan 30, 20251.651.671.621.621.62-1.82%24,100
Jan 29, 20251.671.711.651.651.651.23%59,315
Jan 28, 20251.711.771.631.631.63-6.86%250,200
Jan 27, 20251.761.771.711.751.751.74%45,100
Jan 24, 20251.681.771.671.721.721.18%151,900
Jan 23, 20251.651.711.651.701.700.59%60,000
Jan 22, 20251.651.721.621.691.692.42%266,300
Jan 21, 20251.621.661.601.651.651.85%31,403
Jan 20, 20251.671.681.621.621.62-3.57%35,200
Jan 17, 20251.571.691.561.681.686.33%140,141
Jan 16, 20251.561.591.551.581.580.64%48,815
Jan 15, 20251.601.601.551.571.571.29%190,631
Jan 14, 20251.601.601.541.551.55-3.13%167,106
Jan 13, 20251.601.601.571.601.60-196,100
Jan 10, 20251.601.611.581.601.60-2.44%126,600
Jan 9, 20251.611.641.561.641.6414.69%763,000
Jan 8, 20251.421.431.391.431.43-36,301
Jan 7, 20251.451.461.421.431.43-1.38%36,700
Jan 6, 20251.441.451.401.451.45-18,006
Jan 3, 20251.461.481.451.451.45-2.68%12,800
Jan 2, 20251.451.501.451.491.491.36%79,700
Dec 31, 20241.411.471.411.471.475.76%12,300
Dec 30, 20241.361.401.361.391.39-107,015
Dec 27, 20241.391.391.371.391.390.72%53,900
Dec 24, 20241.351.381.351.381.38-198,200
Dec 23, 20241.401.411.351.381.38-1.43%49,700
Dec 20, 20241.401.421.381.401.40-170,000
Dec 19, 20241.371.401.351.401.401.45%35,913
Dec 18, 20241.401.401.371.381.38-2.82%138,502
Dec 17, 20241.411.431.401.421.42-70,800
Dec 16, 20241.431.451.411.421.42-2.74%168,403
Dec 13, 20241.471.471.441.461.46-693,835
Dec 12, 20241.451.461.451.461.46-79,200
Dec 11, 20241.461.501.451.461.46-85,900
Dec 10, 20241.451.461.431.461.46-0.68%70,400
Dec 9, 20241.431.471.411.471.471.38%115,403
Dec 6, 20241.451.471.451.451.45-2.68%38,104
Dec 5, 20241.431.501.421.491.49-1.32%72,800
Dec 4, 20241.481.531.471.511.511.34%81,400
Dec 3, 20241.441.491.441.491.494.20%107,500
Dec 2, 20241.441.441.411.431.430.70%29,500
Nov 29, 20241.441.451.401.421.42-0.70%59,801
Nov 28, 20241.431.431.401.431.43-18,143
Nov 27, 20241.431.451.431.431.43-0.69%98,628
Nov 26, 20241.411.451.401.441.442.13%102,100
Nov 25, 20241.411.411.391.411.41-43,202
Nov 22, 20241.381.411.371.411.412.17%68,745
Nov 21, 20241.361.381.351.381.382.22%60,300
Nov 20, 20241.331.361.321.351.350.75%69,115
Nov 19, 20241.311.361.311.341.340.75%120,300
Nov 18, 20241.331.351.301.331.333.10%53,700
Nov 15, 20241.241.301.241.291.294.03%42,700
Nov 14, 20241.241.281.231.241.24-71,839
Nov 13, 20241.281.291.241.241.24-3.13%165,832
Nov 12, 20241.311.311.261.281.28-3.03%50,100
Nov 11, 20241.341.361.271.321.32-5.04%213,600
Nov 8, 20241.401.401.341.391.39-2.11%152,200
Nov 7, 20241.381.421.361.421.422.90%108,100
Nov 6, 20241.371.391.331.381.38-142,819
Nov 5, 20241.381.411.381.381.38-123,300
Nov 4, 20241.431.431.371.381.38-1.43%172,300
Nov 1, 20241.391.421.371.401.402.94%146,517
Oct 31, 20241.401.401.351.361.36-2.86%160,503
Oct 30, 20241.421.431.401.401.40-1.41%42,725
Oct 29, 20241.431.441.401.421.42-0.70%1,004,200
Oct 28, 20241.491.491.431.431.43-3.38%99,847
Oct 25, 20241.501.521.481.481.48-1.33%83,708
Oct 24, 20241.511.531.481.501.50-1.32%59,739
Oct 23, 20241.551.571.481.521.52-3.18%166,500
Oct 22, 20241.501.571.501.571.574.67%291,700
Oct 21, 20241.531.571.481.501.50-0.66%439,200
Oct 18, 20241.521.531.501.511.51-0.66%31,730
Oct 17, 20241.501.521.491.521.522.70%47,800
Oct 16, 20241.491.511.481.481.48-0.67%87,333
Oct 15, 20241.481.501.451.491.490.68%93,707
Oct 11, 20241.501.501.471.481.48-119,715
Oct 10, 20241.531.531.471.481.480.68%160,613
Oct 9, 20241.471.501.421.471.470.68%223,713
Oct 8, 20241.501.501.451.461.46-2.67%111,300
Oct 7, 20241.531.551.491.501.50-3.23%117,000
Oct 4, 20241.541.591.521.551.550.65%92,425
Oct 3, 20241.571.571.531.541.54-1.28%58,600
Oct 2, 20241.551.581.551.561.560.65%29,100
Oct 1, 20241.541.571.541.551.55-63,400
Sep 30, 20241.541.591.521.551.55-0.64%94,500