Canada markets closed

Arizona Metals Corp. (AMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.6300+0.5300 (+12.93%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20214.20004.64004.11004.63004.6300923,976
Oct. 19, 20214.28004.28004.02004.10004.100053,119
Oct. 18, 20214.27004.28004.11004.15004.150057,284
Oct. 15, 20214.43004.46004.28004.30004.300098,737
Oct. 14, 20214.45004.54004.23004.30004.3000113,716
Oct. 13, 20214.29004.45004.10004.30004.300094,432
Oct. 12, 20214.40004.46003.90004.28004.2800267,383
Oct. 08, 20214.31004.50004.31004.50004.5000180,456
Oct. 07, 20214.25004.54004.12004.36004.3600244,413
Oct. 06, 20214.17004.29004.05004.29004.2900133,163
Oct. 05, 20214.15004.28003.82004.28004.2800166,611
Oct. 04, 20213.70004.10503.60004.10004.1000239,574
Oct. 01, 20213.66003.74003.46003.74003.740083,695
Sep. 30, 20213.49003.65003.32003.65003.6500298,310
Sep. 29, 20213.47003.53503.30003.50003.5000214,911
Sep. 28, 20213.49003.73003.30003.52003.5200147,772
Sep. 27, 20213.58003.62003.38003.57003.570063,330
Sep. 24, 20213.65003.66003.54003.60003.600030,576
Sep. 23, 20213.50003.70003.50003.65003.6500285,868
Sep. 22, 20213.49003.50003.28003.44003.4400328,795
Sep. 21, 20213.41003.59003.05003.40003.4000239,420
Sep. 20, 20213.56003.64003.38003.39003.3900107,666
Sep. 17, 20213.72003.79003.64003.75003.750034,833
Sep. 16, 20213.81003.95003.69003.77003.7700244,758
Sep. 15, 20213.87004.05003.75003.91003.910046,454
Sep. 14, 20214.00004.00003.82003.88003.880092,197
Sep. 13, 20214.04004.05003.85004.05004.050054,182
Sep. 10, 20214.00004.10003.82004.03004.030028,483
Sep. 09, 20213.95004.00003.83004.00004.000032,097
Sep. 08, 20214.02004.02003.88004.00004.000031,234
Sep. 07, 20214.21004.24003.91004.00004.0000138,625
Sep. 03, 20214.30004.30004.20004.25004.250023,486
Sep. 02, 20214.19004.28004.16004.28004.280028,799
Sep. 01, 20214.22004.23004.15004.16004.160031,277
Aug. 31, 20214.16004.28004.14004.24004.240048,048
Aug. 30, 20214.16004.29004.07004.28004.280035,358
Aug. 27, 20213.98004.27503.90004.22004.2200104,276
Aug. 26, 20213.95004.05003.90003.96003.960091,220
Aug. 25, 20213.95003.98003.89503.97003.9700184,892
Aug. 24, 20214.07004.15003.94003.94003.9400112,528
Aug. 23, 20213.95004.07003.83004.01004.0100189,603
Aug. 20, 20213.91004.04003.87003.94003.9400123,579
Aug. 19, 20214.00004.04003.92003.96003.960086,813
Aug. 18, 20214.04004.21003.80004.09004.0900129,614
Aug. 17, 20214.20004.20003.95003.96003.960041,904
Aug. 16, 20214.21004.21004.09004.17004.170048,609
Aug. 13, 20214.35004.35004.21004.25004.250061,151
Aug. 12, 20214.37004.37004.20004.22004.220049,423
Aug. 11, 20214.44004.44004.23004.27004.270038,175
Aug. 10, 20214.44004.44004.23004.35004.350021,722
Aug. 09, 20214.45004.45004.14004.45004.450058,181
Aug. 06, 20214.46004.49004.29004.35004.350053,356
Aug. 05, 20214.60004.62004.27004.57004.5700156,201
Aug. 04, 20214.61004.75004.40004.69004.690086,210
Aug. 03, 20214.72004.90004.63004.63004.630038,916
Jul. 30, 20214.95004.95004.60004.89004.890046,349
Jul. 29, 20215.00005.05504.89004.92004.9200104,763
Jul. 28, 20214.70004.95004.70004.91004.9100169,095
Jul. 27, 20214.70004.79004.51004.79004.790075,757
Jul. 26, 20214.65004.82004.60004.70004.7000143,980
Jul. 23, 20214.74004.74004.39004.59004.590058,442
Jul. 22, 20214.48004.78004.27004.72004.720056,462
Jul. 21, 20214.38004.76004.19004.48004.4800100,114
Jul. 20, 20213.94004.20003.75004.20004.2000280,643
Jul. 19, 20214.16004.16003.74003.96003.9600135,997
Jul. 16, 20214.24004.61004.05004.12004.120084,674
Jul. 15, 20214.22004.30004.02004.20004.2000248,321
Jul. 14, 20214.14004.26004.02004.13004.1300107,235
Jul. 13, 20214.30004.33004.12004.17004.170074,279
Jul. 12, 20214.40004.43004.34004.34004.3400234,845
Jul. 09, 20214.27004.55004.27004.41004.410060,854
Jul. 08, 20214.26004.34004.15004.32004.320089,376
Jul. 07, 20214.50004.50004.00004.45004.4500256,165
Jul. 06, 20214.71004.94004.36004.50004.5000132,989
Jul. 05, 20214.80004.82004.72004.77004.770065,662
Jul. 02, 20215.00005.00004.80004.93004.930058,780
Jun. 30, 20215.04005.04004.60004.95004.9500187,807
Jun. 29, 20214.87004.95004.84004.86004.860082,530
Jun. 28, 20215.05005.05004.82004.93004.9300163,327
Jun. 25, 20215.23005.23004.94005.05005.0500147,192
Jun. 24, 20215.35005.35005.08505.11005.1100130,612
Jun. 23, 20215.40005.55005.25005.35005.3500102,050
Jun. 22, 20215.12005.50004.89005.50005.5000196,705
Jun. 21, 20215.15005.15004.75005.00005.000086,423
Jun. 18, 20214.98005.15004.68005.03005.0300112,411
Jun. 17, 20215.31005.36004.80004.98004.9800171,297
Jun. 16, 20215.42005.46005.24005.36005.3600105,294
Jun. 15, 20215.31005.40005.05005.37005.3700537,096
Jun. 14, 20215.20005.50005.18005.40005.4000163,606
Jun. 11, 20215.01005.47004.90005.30005.3000663,876
Jun. 10, 20214.69005.07004.65005.00005.0000693,120
Jun. 09, 20214.66004.70004.60004.67004.670096,118
Jun. 08, 20214.53004.67004.50004.67004.6700135,611
Jun. 07, 20214.60004.69004.48004.59004.5900149,006
Jun. 04, 20214.59004.69004.55004.59004.5900142,067
Jun. 03, 20214.63004.69004.47004.56004.5600698,622
Jun. 02, 20214.77004.80004.61004.61004.6100190,093
Jun. 01, 20214.78004.80004.64004.80004.8000149,501
May 31, 20214.77004.81004.66004.78004.780059,456
May 28, 20214.79004.79004.64004.79004.790055,225
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...