Arizona Sonoran Copper Company Inc. (TSX:ASCU)
Canada · Delayed Price · Currency is CAD 8.12
+0.21 (2.59%)
May 20, 2026, 3:19 PM EST
TSX:ASCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8.04 | 8.18 | 7.92 | 8.15 | - | 3.03% | 542,504 |
| May 19, 2026 | 7.87 | 8.10 | 7.67 | 7.91 | 7.91 | -3.77% | 1,946,768 |
| May 15, 2026 | 8.36 | 8.52 | 8.17 | 8.22 | 8.22 | -8.57% | 2,925,241 |
| May 14, 2026 | 9.10 | 9.10 | 8.80 | 8.99 | 8.99 | -1.75% | 1,796,557 |
| May 13, 2026 | 8.95 | 9.37 | 8.90 | 9.15 | 9.15 | 2.23% | 2,455,213 |
| May 12, 2026 | 8.36 | 8.98 | 8.22 | 8.95 | 8.95 | 6.55% | 6,633,645 |
| May 11, 2026 | 8.37 | 8.68 | 8.34 | 8.40 | 8.40 | 1.69% | 1,618,718 |
| May 8, 2026 | 8.16 | 8.33 | 8.11 | 8.26 | 8.26 | 5.22% | 2,298,073 |
| May 7, 2026 | 8.01 | 8.20 | 7.81 | 7.85 | 7.85 | -1.01% | 681,179 |
| May 6, 2026 | 7.59 | 8.11 | 7.59 | 7.93 | 7.93 | 8.33% | 1,025,173 |
| May 5, 2026 | 7.35 | 7.51 | 7.30 | 7.32 | 7.32 | 2.23% | 4,663,277 |
| May 4, 2026 | 7.44 | 7.49 | 7.16 | 7.16 | 7.16 | -4.91% | 2,804,512 |
| May 1, 2026 | 7.60 | 7.88 | 7.51 | 7.53 | 7.53 | -0.53% | 963,126 |
| Apr 30, 2026 | 7.52 | 7.78 | 7.43 | 7.57 | 7.57 | 2.30% | 8,168,739 |
| Apr 29, 2026 | 7.54 | 7.56 | 7.35 | 7.40 | 7.40 | -1.86% | 1,253,532 |
| Apr 28, 2026 | 7.90 | 7.92 | 7.47 | 7.54 | 7.54 | -6.45% | 856,833 |
| Apr 27, 2026 | 7.99 | 8.10 | 7.86 | 8.06 | 8.06 | 0.62% | 716,270 |
| Apr 24, 2026 | 7.89 | 8.07 | 7.87 | 8.01 | 8.01 | 1.01% | 978,872 |
| Apr 23, 2026 | 8.16 | 8.35 | 7.71 | 7.93 | 7.93 | -3.29% | 1,470,551 |
| Apr 22, 2026 | 7.99 | 8.24 | 7.97 | 8.20 | 8.20 | 4.19% | 1,163,620 |
| Apr 21, 2026 | 8.54 | 8.54 | 7.85 | 7.87 | 7.87 | -7.19% | 814,076 |
| Apr 20, 2026 | 8.49 | 8.60 | 8.37 | 8.48 | 8.48 | -0.93% | 1,022,404 |
| Apr 17, 2026 | 8.48 | 8.73 | 8.36 | 8.56 | 8.56 | 3.26% | 784,796 |
| Apr 16, 2026 | 8.23 | 8.38 | 8.13 | 8.29 | 8.29 | 0.36% | 1,011,859 |
| Apr 15, 2026 | 8.36 | 8.47 | 8.16 | 8.26 | 8.26 | -1.43% | 550,492 |
| Apr 14, 2026 | 8.19 | 8.44 | 8.19 | 8.38 | 8.38 | 2.95% | 569,671 |
| Apr 13, 2026 | 7.99 | 8.21 | 7.80 | 8.14 | 8.14 | 0.37% | 594,488 |
| Apr 10, 2026 | 8.03 | 8.13 | 7.96 | 8.11 | 8.11 | 3.05% | 1,008,210 |
| Apr 9, 2026 | 7.83 | 8.05 | 7.73 | 7.87 | 7.87 | -0.76% | 877,666 |
| Apr 8, 2026 | 7.69 | 8.15 | 7.68 | 7.93 | 7.93 | 8.19% | 746,847 |
| Apr 7, 2026 | 7.40 | 7.40 | 7.11 | 7.33 | 7.33 | -0.14% | 305,090 |
| Apr 6, 2026 | 7.18 | 7.38 | 7.14 | 7.34 | 7.34 | 1.52% | 1,605,182 |
| Apr 2, 2026 | 6.97 | 7.28 | 6.85 | 7.23 | 7.23 | -0.41% | 2,258,134 |
| Apr 1, 2026 | 7.15 | 7.42 | 7.03 | 7.26 | 7.26 | 3.71% | 2,060,312 |
| Mar 31, 2026 | 6.47 | 7.06 | 6.47 | 7.00 | 7.00 | 9.37% | 672,104 |
| Mar 30, 2026 | 6.42 | 6.71 | 6.32 | 6.40 | 6.40 | -1.54% | 680,697 |
| Mar 27, 2026 | 6.26 | 6.57 | 6.23 | 6.50 | 6.50 | 3.34% | 328,356 |
| Mar 26, 2026 | 6.34 | 6.61 | 6.28 | 6.29 | 6.29 | -6.68% | 723,915 |
| Mar 25, 2026 | 6.49 | 6.80 | 6.39 | 6.74 | 6.74 | 7.67% | 1,032,195 |
| Mar 24, 2026 | 6.11 | 6.31 | 5.99 | 6.26 | 6.26 | -0.32% | 832,748 |
| Mar 23, 2026 | 6.11 | 6.41 | 6.09 | 6.28 | 6.28 | 3.63% | 1,245,426 |
| 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% | 1,157,980 |
| 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% | 1,646,205 |