Canada markets open in 50 minutes

Arizona Metals Corp. (AMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.1000+0.0200 (+0.49%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20224.09004.24004.02004.10004.100076,016
Jun 27, 20223.99004.11003.87004.08004.080047,448
Jun 24, 20223.76004.06003.75004.03004.0300133,576
Jun 23, 20223.95003.95003.58003.76003.7600483,513
Jun 22, 20224.23004.23003.88003.92003.9200272,296
Jun 21, 20224.01004.23004.01004.18004.1800151,695
Jun 20, 20224.38004.38004.04004.07004.070067,372
Jun 17, 20224.29004.29004.04004.12004.1200115,449
Jun 16, 20224.48004.48004.14004.29004.2900138,903
Jun 15, 20224.15004.65004.15004.56004.5600294,048
Jun 14, 20224.53004.53004.16004.22004.2200250,539
Jun 13, 20224.84004.84004.52004.53004.5300305,499
Jun 10, 20224.82004.98004.75004.87004.8700208,263
Jun 09, 20225.13005.13004.87004.98004.9800301,639
Jun 08, 20225.15005.20005.04005.09005.0900253,975
Jun 07, 20225.15005.25005.05005.09005.0900138,312
Jun 06, 20225.15005.22005.08005.20005.2000219,569
Jun 03, 20225.24005.24005.07005.13005.1300154,178
Jun 02, 20225.19005.35005.18005.25005.2500362,142
Jun 01, 20225.19005.35005.02005.05005.0500253,772
May 31, 20225.26005.31005.00005.15005.1500130,054
May 30, 20225.39005.40005.15005.20005.200066,105
May 27, 20225.23005.41005.20005.28005.2800126,574
May 26, 20225.38005.38005.17005.26005.2600149,478
May 25, 20225.43005.45005.25005.33005.330061,118
May 24, 20225.29005.46005.29005.39005.3900204,912
May 20, 20225.40005.45005.19005.28005.2800213,835
May 19, 20225.29005.55005.18005.37005.3700111,368
May 18, 20225.45005.46005.16005.25005.250082,434
May 17, 20225.55005.62005.30005.37005.3700118,136
May 16, 20225.50005.50005.26005.41005.4100367,537
May 13, 20225.40005.74005.34005.45005.4500557,153
May 12, 20225.22005.32005.02005.22005.2200136,231
May 11, 20225.30005.56005.20005.22005.2200341,578
May 10, 20225.30005.48005.03005.20005.2000189,393
May 09, 20225.75005.95005.23005.23005.2300499,760
May 06, 20225.76005.95005.66005.75005.7500315,296
May 05, 20225.95006.01005.68005.85005.8500463,781
May 04, 20225.87006.01005.67005.95005.9500234,406
May 03, 20225.70006.03005.54005.79005.7900195,996
May 02, 20226.04006.06005.47005.64005.6400314,593
Apr 29, 20226.28006.32006.00006.03006.0300168,199
Apr 28, 20226.18006.28005.88006.05006.0500212,064
Apr 27, 20226.42006.51006.08006.17006.1700295,069
Apr 26, 20225.97006.50005.97006.28006.2800279,514
Apr 25, 20226.19006.22005.68006.05006.0500269,468
Apr 22, 20226.38006.38006.13006.19006.1900194,544
Apr 21, 20226.59006.59006.28006.32006.3200171,829
Apr 20, 20226.51006.63006.31006.48006.4800131,017
Apr 19, 20226.74006.75006.45006.45006.4500359,776
Apr 18, 20226.59006.78006.58006.72006.7200355,802
Apr 14, 20226.44006.66006.44006.62006.6200102,540
Apr 13, 20226.65006.74006.51006.55006.5500180,795
Apr 12, 20226.60006.69006.41006.65006.6500547,232
Apr 11, 20226.74006.80006.47006.64006.6400199,760
Apr 08, 20226.17506.30006.06006.30006.3000158,951
Apr 07, 20226.06006.20006.02006.09006.0900165,484
Apr 06, 20226.37006.37006.00006.14006.1400164,923
Apr 05, 20226.57006.64006.15506.21006.2100158,299
Apr 04, 20226.46006.80006.46006.57006.570094,803
Apr 01, 20226.64006.65006.40006.65006.650062,610
Mar 31, 20226.60006.65006.55006.55006.550092,110
Mar 30, 20226.60006.63006.49006.60006.6000721,615
Mar 29, 20226.61006.61006.45006.52006.5200164,021
Mar 28, 20226.76006.76006.57006.57006.5700131,428
Mar 25, 20226.89006.89006.36006.71006.71001,322,669
Mar 24, 20226.75006.93006.65006.82006.8200283,734
Mar 23, 20226.71006.76006.47006.65006.6500165,759
Mar 22, 20226.65006.76006.44006.61006.610074,656
Mar 21, 20226.60006.88006.46006.57006.5700184,518
Mar 18, 20226.60006.76506.41006.49006.4900298,022
Mar 17, 20226.69006.70006.49006.60006.6000139,973
Mar 16, 20226.21006.72006.05006.67006.6700218,395
Mar 15, 20226.13006.24006.05006.05006.050079,888
Mar 14, 20226.30006.45006.08006.14006.1400125,766
Mar 11, 20226.49006.50006.27006.33006.330026,788
Mar 10, 20226.55006.64006.36006.49006.490072,433
Mar 09, 20226.64006.71006.39006.49006.4900197,691
Mar 08, 20226.74006.74006.34006.70006.7000310,748
Mar 07, 20226.89006.89006.47006.79006.7900108,129
Mar 04, 20226.89006.98006.66006.70006.7000185,937
Mar 03, 20226.49006.95006.49006.95006.9500506,288
Mar 02, 20226.59006.65006.24006.53006.5300276,717
Mar 01, 20226.51006.80006.50006.65006.6500230,735
Feb 28, 20226.35006.74006.20006.55006.5500240,965
Feb 25, 20226.17006.35006.01006.35006.3500239,370
Feb 24, 20226.43006.43006.08006.12006.1200147,976
Feb 23, 20226.03006.40006.02006.30006.3000229,907
Feb 22, 20226.18006.37006.00006.07006.0700140,975
Feb 18, 20226.16006.25005.87006.15006.1500166,691
Feb 17, 20226.21006.27006.01006.08006.0800116,805
Feb 16, 20226.13006.60006.05006.15006.1500248,921
Feb 15, 20225.87006.22005.74006.07006.0700303,282
Feb 14, 20225.60005.93005.60005.84005.8400170,549
Feb 11, 20225.41006.07005.40005.60005.6000333,078
Feb 10, 20225.34005.58005.29005.48005.4800668,338
Feb 09, 20225.38005.41505.19005.28005.2800223,232
Feb 08, 20225.29005.44005.21005.27005.2700111,961
Feb 07, 20225.30005.57005.29005.30005.3000224,023
Feb 04, 20225.13005.32005.07005.25005.2500206,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...