Arizona Sonoran Copper Company Inc. (TSX:ASCU)
Canada · Delayed Price · Currency is CAD 5.08
+0.12 (2.42%)
At close: Dec 24, 2025
TSX:ASCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.02 | 5.08 | 4.93 | 5.08 | 5.08 | 2.42% | 174,617 |
| Dec 23, 2025 | 4.77 | 5.00 | 4.75 | 4.96 | 4.96 | 4.42% | 401,242 |
| Dec 22, 2025 | 4.67 | 4.82 | 4.64 | 4.75 | 4.75 | 2.15% | 453,871 |
| Dec 19, 2025 | 4.43 | 4.65 | 4.41 | 4.65 | 4.65 | 4.73% | 720,214 |
| Dec 18, 2025 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 3.26% | 383,330 |
| Dec 17, 2025 | 4.44 | 4.50 | 4.27 | 4.30 | 4.30 | -3.59% | 221,789 |
| Dec 16, 2025 | 4.47 | 4.54 | 4.42 | 4.46 | 4.46 | -0.67% | 158,844 |
| Dec 15, 2025 | 4.68 | 4.73 | 4.48 | 4.49 | 4.49 | -3.85% | 340,653 |
| Dec 12, 2025 | 4.63 | 4.71 | 4.48 | 4.67 | 4.67 | 3.55% | 517,543 |
| Dec 11, 2025 | 4.25 | 4.52 | 4.21 | 4.51 | 4.51 | 6.12% | 355,885 |
| Dec 10, 2025 | 4.24 | 4.34 | 4.19 | 4.25 | 4.25 | 2.41% | 440,202 |
| Dec 9, 2025 | 4.15 | 4.24 | 4.06 | 4.15 | 4.15 | 0.48% | 250,359 |
| Dec 8, 2025 | 4.19 | 4.25 | 4.11 | 4.13 | 4.13 | -0.96% | 417,765 |
| Dec 5, 2025 | 4.32 | 4.32 | 4.14 | 4.17 | 4.17 | -1.42% | 332,391 |
| Dec 4, 2025 | 4.13 | 4.29 | 4.08 | 4.23 | 4.23 | 3.17% | 682,086 |
| Dec 3, 2025 | 4.00 | 4.16 | 3.96 | 4.10 | 4.10 | 5.40% | 634,185 |
| Dec 2, 2025 | 3.95 | 3.95 | 3.81 | 3.89 | 3.89 | -0.26% | 490,000 |
| Dec 1, 2025 | 3.96 | 4.02 | 3.89 | 3.90 | 3.90 | -1.02% | 268,885 |
| Nov 28, 2025 | 3.90 | 4.08 | 3.87 | 3.94 | 3.94 | 1.81% | 418,520 |
| Nov 27, 2025 | 3.88 | 3.90 | 3.83 | 3.87 | 3.87 | 0.52% | 169,124 |
| Nov 26, 2025 | 3.71 | 3.94 | 3.68 | 3.85 | 3.85 | 5.19% | 347,249 |
| Nov 25, 2025 | 3.61 | 3.70 | 3.60 | 3.66 | 3.66 | 0.83% | 188,651 |
| Nov 24, 2025 | 3.55 | 3.65 | 3.54 | 3.63 | 3.63 | 3.42% | 226,204 |
| Nov 21, 2025 | 3.44 | 3.55 | 3.33 | 3.51 | 3.51 | 2.03% | 289,045 |
| Nov 20, 2025 | 3.61 | 3.67 | 3.44 | 3.44 | 3.44 | -2.82% | 313,359 |
| Nov 19, 2025 | 3.38 | 3.59 | 3.38 | 3.54 | 3.54 | 5.04% | 393,502 |
| Nov 18, 2025 | 3.32 | 3.45 | 3.32 | 3.37 | 3.37 | -0.59% | 147,825 |
| Nov 17, 2025 | 3.47 | 3.52 | 3.36 | 3.39 | 3.39 | -2.31% | 218,448 |
| Nov 14, 2025 | 3.31 | 3.48 | 3.26 | 3.47 | 3.47 | 2.97% | 321,951 |
| Nov 13, 2025 | 3.64 | 3.64 | 3.35 | 3.37 | 3.37 | -6.91% | 399,836 |
| Nov 12, 2025 | 3.51 | 3.63 | 3.37 | 3.62 | 3.62 | - | 623,240 |
| Nov 11, 2025 | 3.58 | 3.69 | 3.57 | 3.62 | 3.62 | 0.84% | 368,472 |
| Nov 10, 2025 | 3.61 | 3.66 | 3.57 | 3.59 | 3.59 | 0.28% | 377,924 |
| Nov 7, 2025 | 3.50 | 3.59 | 3.41 | 3.58 | 3.58 | 1.13% | 527,328 |
| Nov 6, 2025 | 3.50 | 3.62 | 3.50 | 3.54 | 3.54 | 0.57% | 273,450 |
| Nov 5, 2025 | 3.53 | 3.61 | 3.50 | 3.52 | 3.52 | 0.28% | 218,967 |
| Nov 4, 2025 | 3.65 | 3.70 | 3.51 | 3.51 | 3.51 | -5.14% | 349,274 |
| Nov 3, 2025 | 3.91 | 4.00 | 3.67 | 3.70 | 3.70 | -6.33% | 414,481 |
| Oct 31, 2025 | 3.85 | 3.95 | 3.73 | 3.95 | 3.95 | 10.34% | 1,117,429 |
| Oct 30, 2025 | 3.65 | 3.67 | 3.58 | 3.58 | 3.58 | -3.76% | 231,334 |
| Oct 29, 2025 | 3.74 | 3.83 | 3.67 | 3.72 | 3.72 | 1.36% | 354,483 |
| Oct 28, 2025 | 3.38 | 3.69 | 3.38 | 3.67 | 3.67 | 8.58% | 397,588 |
| Oct 27, 2025 | 3.33 | 3.43 | 3.23 | 3.38 | 3.38 | 2.42% | 609,301 |
| Oct 24, 2025 | 3.40 | 3.41 | 3.28 | 3.30 | 3.30 | -1.79% | 449,821 |
| Oct 23, 2025 | 3.35 | 3.39 | 3.26 | 3.36 | 3.36 | 3.38% | 381,843 |
| Oct 22, 2025 | 3.30 | 3.38 | 3.21 | 3.25 | 3.25 | -3.56% | 337,856 |
| Oct 21, 2025 | 3.59 | 3.59 | 3.32 | 3.37 | 3.37 | -5.87% | 402,220 |
| Oct 20, 2025 | 3.34 | 3.61 | 3.30 | 3.58 | 3.58 | 14.74% | 923,475 |
| Oct 17, 2025 | 3.26 | 3.28 | 3.10 | 3.12 | 3.12 | -4.59% | 297,153 |
| Oct 16, 2025 | 3.31 | 3.31 | 3.21 | 3.27 | 3.27 | - | 300,586 |