Arizona Eagle Mining Corp. (TSXV:AZEM)
Canada · Delayed Price · Currency is CAD 1.800
+0.030 (1.69%)
At close: Apr 28, 2026
Arizona Eagle Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |