Arizona Eagle Mining Corp. (TSXV:AZEM)
Canada · Delayed Price · Currency is CAD 0.8700
+0.0500 (6.10%)
At close: Jul 21, 2026
Arizona Eagle Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.84 | 0.87 | 0.83 | 0.84 | - | 2.44% | 41,500 |
| 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 |
| Jun 17, 2026 | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | -0.94% | 29,400 |
| Jun 16, 2026 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 6,988 |
| Jun 15, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 2.75% | 37,381 |
| Jun 12, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 5,473 |
| Jun 11, 2026 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | 10.78% | 5,604 |
| Jun 10, 2026 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | - | 33,117 |
| Jun 9, 2026 | 1.07 | 1.14 | 1.00 | 1.02 | 1.02 | - | 23,780 |
| Jun 8, 2026 | 1.04 | 1.14 | 1.02 | 1.02 | 1.02 | -5.56% | 13,236 |
| Jun 5, 2026 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | -2.70% | 20,102 |
| Jun 4, 2026 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | 0.91% | 9,697 |
| Jun 3, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | 0.92% | 26,094 |
| Jun 2, 2026 | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | 0.93% | 1,222 |
| Jun 1, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 17,981 |
| May 29, 2026 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | 5.56% | 37,265 |
| May 28, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | 0.93% | 15,139 |
| May 27, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 2,212 |
| May 26, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 82,722 |
| May 25, 2026 | 1.10 | 1.17 | 1.07 | 1.11 | 1.11 | -3.48% | 8,771 |
| May 22, 2026 | 1.05 | 1.17 | 1.05 | 1.15 | 1.15 | 5.50% | 17,787 |
| 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 |