Arizona Eagle Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.85	0.86	0.80	0.81	0.81	0.63%	93,989
Aug 27, 2026	0.88	0.89	0.80	0.80	0.80	-8.05%	122,836
Aug 26, 2026	0.88	0.93	0.87	0.87	0.87	-	133,029
Aug 25, 2026	1.02	1.02	0.86	0.87	0.87	-13.86%	35,413
Aug 24, 2026	0.89	1.03	0.89	1.01	1.01	16.09%	41,150
Aug 21, 2026	0.89	0.89	0.86	0.87	0.87	-1.14%	14,406
Aug 20, 2026	0.93	0.94	0.88	0.88	0.88	-5.38%	26,507
Aug 19, 2026	0.86	1.00	0.86	0.93	0.93	9.41%	32,042
Aug 18, 2026	0.88	0.89	0.84	0.85	0.85	-2.30%	69,933
Aug 17, 2026	0.80	0.89	0.80	0.87	0.87	8.75%	24,633
Aug 14, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	3,000
Aug 13, 2026	0.81	0.81	0.77	0.77	0.77	-6.10%	6,515
Aug 12, 2026	0.79	0.82	0.78	0.82	0.82	-	13,841
Aug 11, 2026	0.82	0.82	0.81	0.82	0.82	-	40,682
Aug 10, 2026	0.80	0.82	0.79	0.82	0.82	-	5,000
Aug 7, 2026	0.78	0.83	0.78	0.82	0.82	7.89%	85,122
Aug 6, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	3,005
Aug 5, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	65,006
Aug 4, 2026	0.76	0.76	0.75	0.76	0.76	-	44,309
Jul 31, 2026	0.80	0.80	0.76	0.76	0.76	-1.30%	45,310
Jul 30, 2026	0.86	0.86	0.76	0.77	0.77	-10.47%	25,524
Jul 29, 2026	0.79	0.86	0.78	0.86	0.86	8.86%	46,650
Jul 28, 2026	0.81	0.83	0.79	0.79	0.79	-2.47%	8,080
Jul 27, 2026	0.83	0.87	0.80	0.81	0.81	3.85%	8,037
Jul 24, 2026	0.84	0.84	0.77	0.78	0.78	-8.24%	78,760
Jul 23, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	12,600
Jul 22, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	5,369
Jul 21, 2026	0.84	0.87	0.83	0.87	0.87	6.10%	45,500
Jul 20, 2026	0.85	0.92	0.82	0.82	0.82	1.23%	19,452
Jul 17, 2026	0.84	0.85	0.81	0.81	0.81	-3.57%	19,670
Jul 16, 2026	0.80	0.84	0.80	0.84	0.84	7.69%	2,337
Jul 15, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	12,641
Jul 14, 2026	0.83	0.83	0.76	0.79	0.79	-3.66%	71,202
Jul 13, 2026	0.82	0.83	0.77	0.82	0.82	-	24,781
Jul 10, 2026	0.86	0.91	0.80	0.82	0.82	1.23%	7,332
Jul 9, 2026	0.86	0.86	0.80	0.81	0.81	-5.81%	8,672
Jul 8, 2026	0.89	0.90	0.86	0.86	0.86	-3.37%	2,876
Jul 7, 2026	0.93	0.93	0.89	0.89	0.89	-	3,451
Jul 6, 2026	0.90	0.94	0.89	0.89	0.89	-1.11%	11,927
Jul 3, 2026	0.93	0.93	0.90	0.90	0.90	-5.26%	24,055
Jul 2, 2026	0.92	0.95	0.92	0.95	0.95	-	7,270
Jun 30, 2026	0.97	0.97	0.95	0.95	0.95	-2.06%	4,600
Jun 29, 2026	0.97	0.97	0.97	0.97	0.97	2.11%	2,000
Jun 26, 2026	0.95	0.95	0.95	0.95	0.95	2.15%	1,166
Jun 25, 2026	0.95	0.95	0.93	0.93	0.93	-6.06%	11,473
Jun 24, 2026	0.99	1.00	0.95	0.99	0.99	-1.98%	17,330
Jun 23, 2026	1.03	1.03	0.91	1.01	1.01	-1.94%	57,392
Jun 22, 2026	1.06	1.06	1.03	1.03	1.03	-2.83%	11,740
Jun 19, 2026	1.06	1.06	1.06	1.06	1.06	-2.75%	205
Jun 18, 2026	1.10	1.10	1.09	1.09	1.09	3.81%	16,099