Arizona Eagle Mining Corp. (TSXV:AZEM)
Canada · Delayed Price · Currency is CAD 1.090
-0.060 (-5.22%)
At close: May 21, 2026
Arizona Eagle Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.11 | 1.23 | 1.09 | 1.09 | 1.09 | -5.22% | 11,353 |
| May 20, 2026 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 11.65% | 44,662 |
| May 19, 2026 | 1.10 | 1.13 | 0.94 | 1.03 | 1.03 | -4.63% | 370,820 |
| May 15, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 212,385 |
| May 14, 2026 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -15.38% | 148,597 |
| May 13, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -9.09% | 23,287 |
| May 12, 2026 | 1.35 | 1.50 | 1.34 | 1.43 | 1.43 | 7.52% | 31,535 |
| May 11, 2026 | 1.31 | 1.33 | 1.27 | 1.33 | 1.33 | 1.53% | 8,606 |
| May 8, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 12,054 |
| May 7, 2026 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | -3.70% | 18,932 |
| May 6, 2026 | 1.55 | 1.55 | 1.30 | 1.35 | 1.35 | -1.46% | 205,410 |
| May 5, 2026 | 1.50 | 1.50 | 1.37 | 1.37 | 1.37 | -8.67% | 18,234 |
| May 4, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 17,113 |
| May 1, 2026 | 1.50 | 1.60 | 1.45 | 1.53 | 1.53 | 0.66% | 56,829 |
| Apr 30, 2026 | 1.68 | 1.75 | 1.50 | 1.52 | 1.52 | 1.33% | 65,040 |
| Apr 29, 2026 | 1.78 | 1.83 | 1.35 | 1.50 | 1.50 | -16.67% | 160,356 |
| Apr 28, 2026 | 1.70 | 1.80 | 1.63 | 1.80 | 1.80 | 1.69% | 98,798 |
| Apr 27, 2026 | 1.35 | 1.77 | 1.35 | 1.77 | 1.77 | 47.50% | 228,279 |
| Apr 24, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 48,497 |
| Apr 23, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 55,087 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -1.64% | 92,636 |
| Apr 21, 2026 | 1.22 | 1.27 | 1.19 | 1.22 | 1.22 | -6.15% | 24,997 |
| Apr 20, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | - | 63,050 |
| Apr 17, 2026 | 1.22 | 1.30 | 1.20 | 1.30 | 1.30 | 4.84% | 81,739 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -6.06% | 28,211 |
| Apr 15, 2026 | 1.33 | 1.35 | 1.23 | 1.32 | 1.32 | -2.22% | 53,746 |
| Apr 14, 2026 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 27,170 |
| Apr 13, 2026 | 1.19 | 1.34 | 1.19 | 1.33 | 1.33 | 11.76% | 48,683 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | 0.85% | 59,611 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 12,765 |
| Apr 8, 2026 | 1.16 | 1.35 | 1.15 | 1.18 | 1.18 | - | 334,647 |
| Apr 7, 2026 | 1.25 | 1.31 | 1.15 | 1.18 | 1.18 | -13.87% | 32,761 |
| Apr 6, 2026 | 1.35 | 1.44 | 1.25 | 1.37 | 1.37 | -4.86% | 61,926 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.30 | 1.44 | 1.44 | -0.69% | 124,051 |
| Apr 1, 2026 | 1.47 | 1.49 | 1.30 | 1.45 | 1.45 | 3.57% | 45,967 |