Canada markets closed

Arizona Metals Corp. (AMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.5900-0.1300 (-2.75%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 27, 20214.91004.91004.52004.70004.7000278,999
May 26, 20214.50005.05004.50004.75004.7500333,252
May 25, 20214.90004.90004.38004.52004.52001,210,366
May 21, 20214.45005.06504.42004.95004.95001,232,937
May 20, 20214.30004.44004.15004.34004.3400545,086
May 19, 20214.18004.56004.02004.27004.27001,297,200
May 18, 20213.05003.46003.05003.46003.4600857,615
May 17, 20212.89003.05002.86003.05003.0500155,495
May 14, 20212.98002.98002.88002.91002.9100102,768
May 13, 20212.78002.95002.69002.95002.9500141,156
May 12, 20212.84002.84002.76002.78002.780071,673
May 11, 20212.85002.86002.78002.80002.8000123,839
May 10, 20212.92002.92002.85002.88002.880078,712
May 07, 20212.94002.97002.90002.90002.9000318,012
May 06, 20212.92002.95002.85002.92002.920087,623
May 05, 20212.94002.94002.87002.88002.8800152,848
May 04, 20212.94003.00002.90002.92002.920096,266
May 03, 20212.88002.99002.88002.98002.9800121,893
Apr. 30, 20212.97002.97002.80002.89002.8900100,896
Apr. 29, 20212.92003.09002.79002.97002.9700761,410
Apr. 28, 20212.64002.87002.56002.87002.8700249,081
Apr. 27, 20212.57002.66002.55002.65002.650041,874
Apr. 26, 20212.60002.74002.48002.48002.4800264,106
Apr. 23, 20212.55002.63002.50002.55002.550040,746
Apr. 22, 20212.53002.57002.50002.54002.540012,146
Apr. 21, 20212.58002.58002.47002.52002.520050,171
Apr. 20, 20212.78002.78002.35002.53002.530064,247
Apr. 19, 20212.65002.72002.40002.55002.5500100,920
Apr. 16, 20212.49002.62002.40002.51002.5100225,583
Apr. 15, 20212.25002.49002.20002.40002.4000156,484
Apr. 14, 20212.23002.23002.16002.23002.230072,480
Apr. 13, 20212.22002.24002.03002.21002.2100126,918
Apr. 12, 20212.40002.40002.15002.22002.2200124,702
Apr. 09, 20212.31002.34002.26002.33002.330057,337
Apr. 08, 20212.27002.35002.26002.32002.320041,480
Apr. 07, 20212.40002.40002.26002.26002.260080,563
Apr. 06, 20212.47002.47002.25002.38002.3800155,243
Apr. 05, 20212.19002.48002.09002.35002.3500262,954
Apr. 01, 20212.25002.49002.21002.47002.4700266,500
Mar. 31, 20212.22002.25002.12002.20002.2000131,172
Mar. 30, 20212.14002.18002.02002.16002.1600208,896
Mar. 29, 20212.20002.40002.06002.19002.1900698,408
Mar. 26, 20211.79002.19001.67002.13002.1300543,980
Mar. 25, 20211.75001.76001.71001.74001.7400115,353
Mar. 24, 20211.83001.85001.68001.73001.7300554,725
Mar. 23, 20211.86001.87001.73001.85001.8500205,244
Mar. 22, 20211.91001.92001.85001.85001.850086,383
Mar. 19, 20211.92001.92001.86001.90001.900077,039
Mar. 18, 20211.90001.92001.89001.91001.910098,710
Mar. 17, 20211.89001.93001.85001.89001.8900193,143
Mar. 16, 20211.92001.94001.86001.89001.8900253,448
Mar. 15, 20211.67001.91001.67001.91001.9100395,449
Mar. 12, 20211.68001.74001.60001.67001.670051,243
Mar. 11, 20211.71001.71001.54001.69001.6900273,556
Mar. 10, 20211.70001.79001.63001.64001.6400127,541
Mar. 09, 20211.74001.74001.65001.67001.670060,102
Mar. 08, 20211.82001.82001.53001.62001.6200217,796
Mar. 05, 20211.69001.79001.43001.79001.7900350,741
Mar. 04, 20211.77001.77001.57001.64001.6400289,401
Mar. 03, 20211.93001.93001.77001.79001.7900188,051
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...