Arizona Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	6.370	6.370	6.000	6.140	6.140	164,900
2022-04-05	6.570	6.640	6.155	6.210	6.210	158,300
2022-04-04	6.460	6.800	6.460	6.570	6.570	94,800
2022-04-01	6.640	6.650	6.400	6.650	6.650	62,600
2022-03-31	6.600	6.650	6.550	6.550	6.550	92,100
2022-03-30	6.600	6.630	6.490	6.600	6.600	721,600
2022-03-29	6.610	6.610	6.450	6.520	6.520	164,000
2022-03-28	6.760	6.760	6.570	6.570	6.570	131,400
2022-03-25	6.890	6.890	6.360	6.710	6.710	1,322,700
2022-03-24	6.750	6.930	6.650	6.820	6.820	283,700
2022-03-23	6.710	6.760	6.470	6.650	6.650	165,800
2022-03-22	6.650	6.760	6.440	6.610	6.610	74,700
2022-03-21	6.600	6.880	6.460	6.570	6.570	184,500
2022-03-18	6.600	6.765	6.410	6.490	6.490	298,000
2022-03-17	6.690	6.700	6.490	6.600	6.600	140,000
2022-03-16	6.210	6.720	6.050	6.670	6.670	218,400
2022-03-15	6.130	6.240	6.050	6.050	6.050	79,900
2022-03-14	6.300	6.450	6.080	6.140	6.140	125,800
2022-03-11	6.490	6.500	6.270	6.330	6.330	26,800
2022-03-10	6.550	6.640	6.360	6.490	6.490	72,400
2022-03-09	6.640	6.710	6.390	6.490	6.490	197,700
2022-03-08	6.740	6.740	6.340	6.700	6.700	310,700
2022-03-07	6.890	6.890	6.470	6.790	6.790	108,100
2022-03-04	6.890	6.980	6.660	6.700	6.700	185,900
2022-03-03	6.490	6.950	6.490	6.950	6.950	506,300
2022-03-02	6.590	6.650	6.240	6.530	6.530	276,700
2022-03-01	6.510	6.800	6.500	6.650	6.650	230,700
2022-02-28	6.350	6.740	6.200	6.550	6.550	241,000
2022-02-25	6.170	6.350	6.010	6.350	6.350	239,400
2022-02-24	6.430	6.430	6.080	6.120	6.120	148,000
2022-02-23	6.030	6.400	6.020	6.300	6.300	229,900
2022-02-22	6.180	6.370	6.000	6.070	6.070	141,000
2022-02-18	6.160	6.250	5.870	6.150	6.150	166,700
2022-02-17	6.210	6.270	6.010	6.080	6.080	116,800
2022-02-16	6.130	6.600	6.050	6.150	6.150	248,900
2022-02-15	5.870	6.220	5.740	6.070	6.070	303,300
2022-02-14	5.600	5.930	5.600	5.840	5.840	170,500
2022-02-11	5.410	6.070	5.400	5.600	5.600	333,100
2022-02-10	5.340	5.580	5.290	5.480	5.480	668,300
2022-02-09	5.380	5.415	5.190	5.280	5.280	223,200
2022-02-08	5.290	5.440	5.210	5.270	5.270	112,000
2022-02-07	5.300	5.570	5.290	5.300	5.300	224,000
2022-02-04	5.130	5.320	5.070	5.250	5.250	206,900
2022-02-03	5.450	5.450	5.180	5.200	5.200	127,300
2022-02-02	5.780	5.780	5.330	5.450	5.450	127,300
2022-02-01	5.600	5.740	5.490	5.610	5.610	210,100
2022-01-31	5.330	5.610	5.280	5.600	5.600	224,100
2022-01-28	5.340	5.500	5.100	5.380	5.380	652,700
2022-01-27	5.910	5.940	5.520	5.580	5.580	272,600
2022-01-26	5.960	6.250	5.810	5.870	5.870	277,600
2022-01-25	6.140	6.180	5.880	5.940	5.940	549,900
2022-01-24	6.080	6.100	5.670	5.850	5.850	364,000
2022-01-21	6.200	6.230	5.950	6.080	6.080	438,400
2022-01-20	6.350	6.350	6.000	6.180	6.180	152,100
2022-01-19	6.020	6.370	5.910	6.220	6.220	312,400
2022-01-18	6.020	6.100	5.760	5.930	5.930	146,500
2022-01-17	6.180	6.180	6.040	6.040	6.040	66,300
2022-01-14	6.180	6.190	6.000	6.110	6.110	68,000
2022-01-13	6.310	6.330	6.120	6.190	6.190	87,200
2022-01-12	6.220	6.350	6.090	6.300	6.300	112,400

← NewerPage 20 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.