Arizona Eagle Mining Corp. (TSXV:AZEM)
Canada · Delayed Price · Currency is CAD 0.9500
-0.0200 (-2.06%)
At close: Jun 30, 2026
Arizona Eagle Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |