Arizona Eagle Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.65	0.65	0.62	0.65	0.65	-	12,883
Sep 17, 2026	0.61	0.74	0.61	0.65	0.65	1.56%	89,800
Sep 16, 2026	0.55	0.64	0.55	0.64	0.64	20.75%	312,255
Sep 15, 2026	0.62	0.62	0.53	0.53	0.53	-13.11%	88,133
Sep 14, 2026	0.64	0.64	0.57	0.61	0.61	-1.61%	136,864
Sep 11, 2026	0.68	0.68	0.61	0.62	0.62	-	15,250
Sep 10, 2026	0.68	0.68	0.62	0.62	0.62	-7.46%	65,487
Sep 9, 2026	0.67	0.69	0.67	0.67	0.67	-1.47%	68,500
Sep 8, 2026	0.73	0.73	0.67	0.68	0.68	-6.85%	49,251
Sep 4, 2026	0.70	0.76	0.70	0.73	0.73	1.39%	22,076
Sep 3, 2026	0.79	0.79	0.67	0.72	0.72	-1.37%	321,545
Sep 2, 2026	0.75	0.79	0.73	0.73	0.73	-2.67%	43,540
Sep 1, 2026	0.77	0.78	0.74	0.75	0.75	-2.60%	39,319
Aug 31, 2026	0.81	0.81	0.77	0.77	0.77	-4.35%	63,796
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