Canada markets closed

Arizona Metals Corp. (AMC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2500+0.0500 (+2.27%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.26002.30002.20002.25002.2500222,400
Apr 25, 20242.26002.28002.19002.20002.2000186,300
Apr 24, 20242.21002.38002.21002.24002.2400161,000
Apr 23, 20242.18002.27002.14002.22002.2200126,300
Apr 22, 20242.15002.27002.12002.17002.1700190,100
Apr 19, 20242.09002.18002.08002.12002.120099,800
Apr 18, 20242.09002.15002.07002.10002.100077,400
Apr 17, 20242.14002.17002.05002.07002.0700153,200
Apr 16, 20242.22002.22002.08002.11002.1100123,700
Apr 15, 20242.34002.34002.17002.20002.2000158,200
Apr 12, 20242.39002.48002.25002.35002.3500248,300
Apr 11, 20242.36002.36002.23002.30002.3000115,800
Apr 10, 20242.34002.38002.25002.37002.370097,000
Apr 09, 20242.36002.41002.25002.31002.3100126,600
Apr 08, 20242.26002.33002.21502.32002.3200107,200
Apr 05, 20242.27002.27002.18002.25002.2500134,600
Apr 04, 20242.22002.43002.21002.25002.2500187,100
Apr 03, 20242.30002.47002.27002.41002.4100309,100
Apr 02, 20242.14002.27002.14002.24002.2400224,500
Apr 01, 20242.03002.13001.99002.11002.1100155,300
Mar 28, 20241.90002.06001.87002.02002.0200172,400
Mar 27, 20241.86001.92001.84001.91001.910087,400
Mar 26, 20241.94001.94001.83001.84001.840054,200
Mar 25, 20241.84001.95001.84001.87001.8700118,100
Mar 22, 20241.85001.87001.81001.86001.860044,800
Mar 21, 20241.94001.94501.81001.88001.880066,300
Mar 20, 20241.82001.94001.81001.92001.9200230,600
Mar 19, 20241.88001.92001.81001.81001.810091,200
Mar 18, 20241.83001.92001.83001.92001.920081,200
Mar 15, 20241.83001.89001.83001.84001.8400411,000
Mar 14, 20241.90001.90001.83001.85001.850095,600
Mar 13, 20241.87001.95001.83001.89001.8900296,600
Mar 12, 20241.88001.88001.78001.83001.830081,500
Mar 11, 20242.00002.03001.89001.89001.8900153,900
Mar 08, 20242.07002.08001.94001.95001.9500121,200
Mar 07, 20241.77002.01001.77002.01002.0100166,900
Mar 06, 20241.81001.83001.73001.79001.7900183,600
Mar 05, 20241.81001.81001.71001.80001.8000233,100
Mar 04, 20241.75001.82001.73001.82001.8200119,400
Mar 01, 20241.74001.81001.74001.78001.780075,000
Feb 29, 20241.70001.76001.70001.76001.7600100,500
Feb 28, 20241.80001.80001.69001.72001.7200189,700
Feb 27, 20241.81001.83001.74001.82001.820067,100
Feb 26, 20241.79001.83001.70001.83001.8300223,800
Feb 23, 20241.73001.83001.68001.80001.8000138,400
Feb 22, 20241.80001.81001.73001.73001.730049,800
Feb 21, 20241.90001.93001.78001.80001.8000133,200
Feb 20, 20241.95001.95001.85501.90001.9000904,000
Feb 16, 20241.71001.88001.70001.87001.8700122,900
Feb 15, 20241.72001.75001.63001.71001.7100195,500
Feb 14, 20241.73001.73001.65001.71001.7100168,600
Feb 13, 20241.79001.79001.72001.73001.730087,100
Feb 12, 20241.74001.84001.74001.81001.8100148,400
Feb 09, 20241.83001.85001.75001.78001.7800173,700
Feb 08, 20241.87001.96001.82001.86001.8600141,900
Feb 07, 20241.93001.97001.86001.91001.9100262,000
Feb 06, 20241.98002.02001.91501.92001.920072,400
Feb 05, 20242.02002.07001.95001.95001.950078,000
Feb 02, 20242.06002.09002.00002.05002.050073,700
Feb 01, 20242.07002.09002.02502.05002.0500108,100
Jan 31, 20241.99002.09001.99002.05002.050096,300
Jan 30, 20241.98002.08001.97001.97001.9700106,700
Jan 29, 20242.01002.03001.98001.98001.980049,000
Jan 26, 20242.06002.07001.97001.98001.9800255,300
Jan 25, 20242.10002.12002.03002.05002.050099,000
Jan 24, 20242.11002.15002.09002.10002.1000121,400
Jan 23, 20242.13002.16002.07002.10002.1000153,500
Jan 22, 20242.02002.12002.00002.06002.0600226,000
Jan 19, 20242.05002.06001.95001.98001.9800245,400
Jan 18, 20242.08002.10002.03002.03002.030086,100
Jan 17, 20242.09002.10502.04002.08002.0800126,100
Jan 16, 20242.19002.20502.08002.09002.0900140,900
Jan 15, 20242.16002.26002.14002.20002.200059,300
Jan 12, 20242.13002.21002.13002.14002.140066,000
Jan 11, 20242.19002.24002.10002.11002.110094,600
Jan 10, 20242.16002.22002.13002.20002.200099,500
Jan 09, 20242.16002.21002.11002.11002.110094,500
Jan 08, 20242.27002.28002.15002.15002.1500284,500
Jan 05, 20242.28002.39002.27002.27002.2700130,200
Jan 04, 20242.29002.37002.28002.34002.340045,100
Jan 03, 20242.34002.37002.24002.29002.2900101,000
Jan 02, 20242.48002.48002.36002.36002.360091,000
Dec 29, 20232.40002.46002.38002.44002.440075,300
Dec 28, 20232.48002.50002.38002.38002.3800126,500
Dec 27, 20232.65002.65002.49002.49002.4900113,300
Dec 22, 20232.48002.58002.46502.53002.5300128,000
Dec 21, 20232.33002.48002.31502.45002.4500154,000
Dec 20, 20232.35002.40002.29002.32002.3200111,200
Dec 19, 20232.25002.40002.22002.40002.4000114,500
Dec 18, 20232.25002.30002.21002.25002.2500119,800
Dec 15, 20232.44002.44002.22002.22002.2200576,900
Dec 14, 20232.32002.48002.32002.42002.4200305,500
Dec 13, 20232.10002.30002.07002.28002.2800178,200
Dec 12, 20232.09002.12002.06002.09002.0900138,200
Dec 11, 20232.13002.18002.08002.10002.1000142,700
Dec 08, 20232.17002.24002.12002.20002.2000101,900
Dec 07, 20232.19002.29002.02002.16002.1600445,900
Dec 06, 20232.25002.26002.15502.19002.1900134,600
Dec 05, 20232.25002.29002.21002.23002.2300289,400
Dec 04, 20232.35002.38002.24002.25002.2500198,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...