Arizona Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 6.390 | 6.440 | 5.970 | 6.100 | 6.100 | 162,900 |
| 2022-01-10 | 6.170 | 6.340 | 6.000 | 6.200 | 6.200 | 238,500 |
| 2022-01-07 | 6.090 | 6.160 | 5.910 | 6.050 | 6.050 | 93,600 |
| 2022-01-06 | 6.000 | 6.080 | 5.600 | 6.020 | 6.020 | 309,600 |
| 2022-01-05 | 6.280 | 6.280 | 5.820 | 5.970 | 5.970 | 151,600 |
| 2022-01-04 | 6.300 | 6.430 | 5.970 | 6.090 | 6.090 | 404,700 |
| 2021-12-31 | 5.930 | 6.210 | 5.870 | 6.150 | 6.150 | 322,800 |
| 2021-12-30 | 5.820 | 5.900 | 5.750 | 5.860 | 5.860 | 87,800 |
| 2021-12-29 | 5.580 | 5.890 | 5.540 | 5.780 | 5.780 | 161,200 |
| 2021-12-24 | 5.730 | 5.730 | 5.500 | 5.520 | 5.520 | 27,600 |
| 2021-12-23 | 5.780 | 5.780 | 5.480 | 5.600 | 5.600 | 110,100 |
| 2021-12-22 | 5.590 | 5.830 | 5.480 | 5.530 | 5.530 | 414,700 |
| 2021-12-21 | 5.290 | 5.690 | 5.210 | 5.600 | 5.600 | 450,800 |
| 2021-12-20 | 4.900 | 5.270 | 4.690 | 5.150 | 5.150 | 475,200 |
| 2021-12-17 | 4.940 | 5.070 | 4.625 | 4.970 | 4.970 | 5,465,100 |
| 2021-12-16 | 5.040 | 5.420 | 4.850 | 4.860 | 4.860 | 1,015,900 |
| 2021-12-15 | 5.080 | 5.170 | 4.950 | 5.000 | 5.000 | 591,900 |
| 2021-12-14 | 5.200 | 5.250 | 4.990 | 5.100 | 5.100 | 817,400 |
| 2021-12-13 | 5.170 | 5.660 | 5.100 | 5.170 | 5.170 | 1,257,500 |
| 2021-12-10 | 4.900 | 5.130 | 4.900 | 5.050 | 5.050 | 89,200 |
| 2021-12-09 | 5.220 | 5.260 | 4.970 | 5.050 | 5.050 | 99,900 |
| 2021-12-08 | 5.240 | 5.240 | 5.110 | 5.160 | 5.160 | 90,100 |
| 2021-12-07 | 5.340 | 5.340 | 5.110 | 5.160 | 5.160 | 163,700 |
| 2021-12-06 | 5.310 | 5.330 | 5.120 | 5.200 | 5.200 | 139,200 |
| 2021-12-03 | 5.350 | 5.400 | 5.140 | 5.280 | 5.280 | 114,300 |
| 2021-12-02 | 5.270 | 5.430 | 5.160 | 5.290 | 5.290 | 204,500 |
| 2021-12-01 | 5.250 | 5.450 | 5.120 | 5.190 | 5.190 | 262,400 |
| 2021-11-30 | 5.170 | 5.390 | 5.110 | 5.210 | 5.210 | 225,600 |
| 2021-11-29 | 4.950 | 5.250 | 4.930 | 5.200 | 5.200 | 340,400 |
| 2021-11-26 | 4.980 | 5.100 | 4.840 | 4.950 | 4.950 | 141,800 |
| 2021-11-25 | 5.100 | 5.190 | 4.900 | 5.010 | 5.010 | 148,000 |
| 2021-11-24 | 4.860 | 5.230 | 4.780 | 5.190 | 5.190 | 1,211,000 |
| 2021-11-23 | 4.920 | 5.020 | 4.780 | 4.780 | 4.780 | 205,600 |
| 2021-11-22 | 5.010 | 5.010 | 4.840 | 4.890 | 4.890 | 53,700 |
| 2021-11-19 | 4.970 | 5.030 | 4.820 | 4.970 | 4.970 | 121,800 |
| 2021-11-18 | 4.940 | 5.030 | 4.750 | 4.970 | 4.970 | 76,700 |
| 2021-11-17 | 4.970 | 5.130 | 4.920 | 5.020 | 5.020 | 141,300 |
| 2021-11-16 | 5.340 | 5.340 | 4.940 | 5.075 | 5.075 | 331,900 |
| 2021-11-15 | 5.390 | 5.790 | 5.220 | 5.280 | 5.280 | 543,800 |
| 2021-11-12 | 4.910 | 5.340 | 4.910 | 5.340 | 5.340 | 557,000 |
| 2021-11-11 | 4.710 | 4.910 | 4.710 | 4.880 | 4.880 | 367,000 |
| 2021-11-10 | 4.500 | 4.770 | 4.490 | 4.720 | 4.720 | 304,300 |
| 2021-11-09 | 4.550 | 4.550 | 4.380 | 4.440 | 4.440 | 184,900 |
| 2021-11-08 | 4.540 | 4.650 | 4.490 | 4.500 | 4.500 | 115,700 |
| 2021-11-05 | 4.500 | 4.530 | 4.380 | 4.500 | 4.500 | 149,200 |
| 2021-11-04 | 4.330 | 4.610 | 4.320 | 4.530 | 4.530 | 231,500 |
| 2021-11-03 | 4.280 | 4.330 | 4.270 | 4.270 | 4.270 | 162,500 |
| 2021-11-02 | 4.340 | 4.420 | 4.290 | 4.310 | 4.310 | 112,200 |
| 2021-11-01 | 4.350 | 4.490 | 4.280 | 4.330 | 4.330 | 111,400 |
| 2021-10-29 | 4.350 | 4.400 | 4.280 | 4.300 | 4.300 | 327,800 |
| 2021-10-28 | 4.350 | 4.480 | 4.240 | 4.270 | 4.270 | 666,400 |
| 2021-10-27 | 4.370 | 4.390 | 4.190 | 4.250 | 4.250 | 196,400 |
| 2021-10-26 | 4.410 | 4.490 | 4.320 | 4.350 | 4.350 | 145,300 |
| 2021-10-25 | 4.600 | 4.700 | 4.360 | 4.500 | 4.500 | 556,200 |
| 2021-10-22 | 4.500 | 4.900 | 4.360 | 4.700 | 4.700 | 405,600 |
| 2021-10-21 | 4.600 | 4.700 | 4.300 | 4.550 | 4.550 | 565,100 |
| 2021-10-20 | 4.200 | 4.640 | 4.110 | 4.630 | 4.630 | 924,000 |
| 2021-10-19 | 4.280 | 4.280 | 4.020 | 4.100 | 4.100 | 53,100 |
| 2021-10-18 | 4.270 | 4.280 | 4.110 | 4.150 | 4.150 | 57,300 |
| 2021-10-15 | 4.430 | 4.460 | 4.280 | 4.300 | 4.300 | 98,700 |
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.