Canada markets open in 19 minutes

Arizona Metals Corp. (AMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
6.22+0.29 (+4.89%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20226.026.375.916.226.22312,397
Jan. 18, 20226.026.105.765.935.93146,482
Jan. 17, 20226.186.186.046.046.0466,336
Jan. 14, 20226.186.196.006.116.1167,950
Jan. 13, 20226.316.336.126.196.1987,239
Jan. 12, 20226.226.356.096.306.30112,382
Jan. 11, 20226.396.445.976.106.10162,878
Jan. 10, 20226.176.346.006.206.20238,491
Jan. 07, 20226.096.165.916.056.0593,558
Jan. 06, 20226.006.085.606.026.02309,576
Jan. 05, 20226.286.285.825.975.97151,648
Jan. 04, 20226.306.435.976.096.09404,689
Dec. 31, 20215.936.215.876.156.15322,818
Dec. 30, 20215.825.905.755.865.8687,760
Dec. 29, 20215.585.895.545.785.78161,179
Dec. 24, 20215.735.735.505.525.5227,639
Dec. 23, 20215.785.785.485.605.60110,131
Dec. 22, 20215.595.835.485.535.53414,675
Dec. 21, 20215.295.695.215.605.60450,793
Dec. 20, 20214.905.274.695.155.15475,204
Dec. 17, 20214.945.074.634.974.975,465,082
Dec. 16, 20215.045.424.854.864.861,015,861
Dec. 15, 20215.085.174.955.005.00591,861
Dec. 14, 20215.205.254.995.105.10817,432
Dec. 13, 20215.175.665.105.175.171,257,465
Dec. 10, 20214.905.134.905.055.0589,223
Dec. 09, 20215.225.264.975.055.0599,891
Dec. 08, 20215.245.245.115.165.1690,084
Dec. 07, 20215.345.345.115.165.16163,653
Dec. 06, 20215.315.335.125.205.20139,231
Dec. 03, 20215.355.405.145.285.28114,309
Dec. 02, 20215.275.435.165.295.29204,450
Dec. 01, 20215.255.455.125.195.19262,375
Nov. 30, 20215.175.395.115.215.21225,560
Nov. 29, 20214.955.254.935.205.20340,369
Nov. 26, 20214.985.104.844.954.95141,766
Nov. 25, 20215.105.194.905.015.01147,956
Nov. 24, 20214.865.234.785.195.191,211,046
Nov. 23, 20214.925.024.784.784.78205,571
Nov. 22, 20215.015.014.844.894.8953,656
Nov. 19, 20214.975.034.824.974.97121,779
Nov. 18, 20214.945.034.754.974.9776,717
Nov. 17, 20214.975.134.925.025.02141,295
Nov. 16, 20215.345.344.945.075.07331,889
Nov. 15, 20215.395.795.225.285.28543,838
Nov. 12, 20214.915.344.915.345.34556,977
Nov. 11, 20214.714.914.714.884.88367,025
Nov. 10, 20214.504.774.494.724.72304,310
Nov. 09, 20214.554.554.384.444.44184,890
Nov. 08, 20214.544.654.494.504.50115,661
Nov. 05, 20214.504.534.384.504.50149,167
Nov. 04, 20214.334.614.324.534.53231,453
Nov. 03, 20214.284.334.274.274.27162,545
Nov. 02, 20214.344.424.294.314.31112,236
Nov. 01, 20214.354.494.284.334.33111,387
Oct. 29, 20214.354.404.284.304.30327,825
Oct. 28, 20214.354.484.244.274.27666,446
Oct. 27, 20214.374.394.194.254.25196,404
Oct. 26, 20214.414.494.324.354.35145,281
Oct. 25, 20214.604.704.364.504.50556,195
Oct. 22, 20214.504.904.364.704.70405,569
Oct. 21, 20214.604.704.304.554.55565,131
Oct. 20, 20214.204.644.114.634.63923,976
Oct. 19, 20214.284.284.024.104.1053,119
Oct. 18, 20214.274.284.114.154.1557,284
Oct. 15, 20214.434.464.284.304.3098,737
Oct. 14, 20214.454.544.234.304.30113,716
Oct. 13, 20214.294.454.104.304.3094,432
Oct. 12, 20214.404.463.904.284.28267,383
Oct. 08, 20214.314.504.314.504.50180,456
Oct. 07, 20214.254.544.124.364.36244,413
Oct. 06, 20214.174.294.054.294.29133,163
Oct. 05, 20214.154.283.824.284.28166,611
Oct. 04, 20213.704.113.604.104.10239,574
Oct. 01, 20213.663.743.463.743.7483,695
Sep. 30, 20213.493.653.323.653.65298,310
Sep. 29, 20213.473.543.303.503.50214,911
Sep. 28, 20213.493.733.303.523.52147,772
Sep. 27, 20213.583.623.383.573.5763,330
Sep. 24, 20213.653.663.543.603.6030,576
Sep. 23, 20213.503.703.503.653.65285,868
Sep. 22, 20213.493.503.283.443.44328,795
Sep. 21, 20213.413.593.053.403.40239,420
Sep. 20, 20213.563.643.383.393.39107,666
Sep. 17, 20213.723.793.643.753.7534,833
Sep. 16, 20213.813.953.693.773.77244,758
Sep. 15, 20213.874.053.753.913.9146,454
Sep. 14, 20214.004.003.823.883.8892,197
Sep. 13, 20214.044.053.854.054.0554,182
Sep. 10, 20214.004.103.824.034.0328,483
Sep. 09, 20213.954.003.834.004.0032,097
Sep. 08, 20214.024.023.884.004.0031,234
Sep. 07, 20214.214.243.914.004.00138,625
Sep. 03, 20214.304.304.204.254.2523,486
Sep. 02, 20214.194.284.164.284.2828,799
Sep. 01, 20214.224.234.154.164.1631,277
Aug. 31, 20214.164.284.144.244.2448,048
Aug. 30, 20214.164.294.074.284.2835,358
Aug. 27, 20213.984.283.904.224.22104,276
Aug. 26, 20213.954.053.903.963.9691,220
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...