Arizona Metals Corp. (AZMCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.6800 | 1.7500 | 1.6200 | 1.6760 | 1.6760 | 210,300 |
| Apr 30, 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6800 | 1.6800 | 218,100 |
| Apr 29, 2024 | 1.6700 | 1.7900 | 1.6700 | 1.7400 | 1.7400 | 328,200 |
| Apr 26, 2024 | 1.6530 | 1.6830 | 1.6100 | 1.6500 | 1.6500 | 187,800 |
| Apr 25, 2024 | 1.6600 | 1.6730 | 1.6000 | 1.6470 | 1.6470 | 252,700 |
| Apr 24, 2024 | 1.6500 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 403,300 |
| Apr 23, 2024 | 1.5840 | 1.6640 | 1.5700 | 1.6500 | 1.6500 | 332,900 |
| Apr 22, 2024 | 1.5000 | 1.6500 | 1.5000 | 1.5700 | 1.5700 | 427,400 |
| Apr 19, 2024 | 1.5300 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 275,800 |
| Apr 18, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 47,000 |
| Apr 17, 2024 | 1.5300 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 114,900 |
| Apr 16, 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 112,600 |
| Apr 15, 2024 | 1.6000 | 1.6800 | 1.5700 | 1.6000 | 1.6000 | 198,700 |
| Apr 12, 2024 | 1.7400 | 1.8000 | 1.6390 | 1.6750 | 1.6750 | 326,400 |
| Apr 11, 2024 | 1.7300 | 1.7300 | 1.6300 | 1.7050 | 1.7050 | 267,400 |
| Apr 10, 2024 | 1.6600 | 1.7400 | 1.6500 | 1.7220 | 1.7220 | 58,200 |
| Apr 09, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 82,200 |
| Apr 08, 2024 | 1.7000 | 1.7300 | 1.6380 | 1.7300 | 1.7300 | 77,500 |
| Apr 05, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6670 | 1.6670 | 107,200 |
| Apr 04, 2024 | 1.8100 | 1.8100 | 1.6400 | 1.6780 | 1.6780 | 205,000 |
| Apr 03, 2024 | 1.8000 | 1.8350 | 1.6800 | 1.8100 | 1.8100 | 736,200 |
| Apr 02, 2024 | 1.6000 | 1.6600 | 1.5900 | 1.6420 | 1.6420 | 220,900 |
| Apr 01, 2024 | 1.5200 | 1.5500 | 1.4710 | 1.5500 | 1.5500 | 59,300 |
| Mar 28, 2024 | 1.4200 | 1.5080 | 1.3600 | 1.4580 | 1.4580 | 317,500 |
| Mar 27, 2024 | 1.3740 | 1.4100 | 1.3600 | 1.4060 | 1.4060 | 105,100 |
| Mar 26, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3720 | 1.3720 | 93,200 |
| Mar 25, 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 197,200 |
| Mar 22, 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 57,700 |
| Mar 21, 2024 | 1.4300 | 1.4500 | 1.3500 | 1.3930 | 1.3930 | 76,000 |
| Mar 20, 2024 | 1.3750 | 1.4400 | 1.3500 | 1.4050 | 1.4050 | 114,800 |
| Mar 19, 2024 | 1.3950 | 1.4130 | 1.3400 | 1.3400 | 1.3400 | 64,300 |
| Mar 18, 2024 | 1.3750 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 109,300 |
| Mar 15, 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 112,400 |
| Mar 14, 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 52,800 |
| Mar 13, 2024 | 1.3700 | 1.4450 | 1.3600 | 1.4020 | 1.4020 | 220,300 |
| Mar 12, 2024 | 1.3700 | 1.4000 | 1.3250 | 1.3700 | 1.3700 | 155,400 |
| Mar 11, 2024 | 1.4850 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 166,200 |
| Mar 08, 2024 | 1.5200 | 1.5450 | 1.4500 | 1.4720 | 1.4720 | 189,200 |
| Mar 07, 2024 | 1.3300 | 1.4900 | 1.3300 | 1.4900 | 1.4900 | 147,100 |
| Mar 06, 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 404,900 |
| Mar 05, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3180 | 1.3180 | 114,200 |
| Mar 04, 2024 | 1.2970 | 1.3300 | 1.2760 | 1.3220 | 1.3220 | 143,700 |
| Mar 01, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 58,500 |
| Feb 29, 2024 | 1.2500 | 1.2950 | 1.2500 | 1.2830 | 1.2830 | 72,200 |
| Feb 28, 2024 | 1.3250 | 1.3250 | 1.2500 | 1.2600 | 1.2600 | 150,200 |
| Feb 27, 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 47,200 |
| Feb 26, 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 43,400 |
| Feb 23, 2024 | 1.2800 | 1.3450 | 1.2500 | 1.3300 | 1.3300 | 50,500 |
| Feb 22, 2024 | 1.3500 | 1.3500 | 1.2870 | 1.3000 | 1.3000 | 64,900 |
| Feb 21, 2024 | 1.4000 | 1.4570 | 1.3180 | 1.3500 | 1.3500 | 74,700 |
| Feb 20, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 133,800 |
| Feb 16, 2024 | 1.2750 | 1.3950 | 1.2700 | 1.3850 | 1.3850 | 94,100 |
| Feb 15, 2024 | 1.2600 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 72,500 |
| Feb 14, 2024 | 1.2830 | 1.2870 | 1.2100 | 1.2400 | 1.2400 | 99,800 |
| Feb 13, 2024 | 1.4100 | 1.4100 | 1.2700 | 1.2900 | 1.2900 | 112,200 |
| Feb 12, 2024 | 1.3100 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 63,200 |
| Feb 09, 2024 | 1.3700 | 1.3700 | 1.2940 | 1.3200 | 1.3200 | 180,600 |
| Feb 08, 2024 | 1.4330 | 1.4600 | 1.3580 | 1.3800 | 1.3800 | 179,800 |
| Feb 07, 2024 | 1.4500 | 1.4500 | 1.3870 | 1.4150 | 1.4150 | 135,800 |
| Feb 06, 2024 | 1.4500 | 1.4720 | 1.4300 | 1.4400 | 1.4400 | 52,300 |
| Feb 05, 2024 | 1.5100 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 216,400 |
| Feb 02, 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5390 | 1.5390 | 75,700 |
| Feb 01, 2024 | 1.5600 | 1.5610 | 1.5100 | 1.5600 | 1.5600 | 44,200 |
| Jan 31, 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 51,500 |
| Jan 30, 2024 | 1.5000 | 1.5600 | 1.4700 | 1.4950 | 1.4950 | 133,500 |
| Jan 29, 2024 | 1.4900 | 1.5000 | 1.4840 | 1.4900 | 1.4900 | 58,000 |
| Jan 26, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 218,700 |
| Jan 25, 2024 | 1.5400 | 1.5800 | 1.4950 | 1.5300 | 1.5300 | 139,900 |
| Jan 24, 2024 | 1.5500 | 1.5920 | 1.5400 | 1.5500 | 1.5500 | 79,100 |
| Jan 23, 2024 | 1.6800 | 1.6800 | 1.5500 | 1.5530 | 1.5530 | 103,100 |
| Jan 22, 2024 | 1.5200 | 1.6100 | 1.5000 | 1.5380 | 1.5380 | 247,900 |
| Jan 19, 2024 | 1.5100 | 1.5270 | 1.4500 | 1.5000 | 1.5000 | 321,700 |
| Jan 18, 2024 | 1.5400 | 1.5600 | 1.5160 | 1.5200 | 1.5200 | 116,200 |
| Jan 17, 2024 | 1.5560 | 1.5600 | 1.5200 | 1.5450 | 1.5450 | 217,500 |
| Jan 16, 2024 | 1.6300 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 88,300 |
| Jan 12, 2024 | 1.6130 | 1.6500 | 1.5900 | 1.5960 | 1.5960 | 121,400 |
| Jan 11, 2024 | 1.6600 | 1.6800 | 1.5700 | 1.5950 | 1.5950 | 211,200 |
| Jan 10, 2024 | 1.6100 | 1.6620 | 1.5880 | 1.6500 | 1.6500 | 141,000 |
| Jan 09, 2024 | 1.6370 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 171,300 |
| Jan 08, 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 121,200 |
| Jan 05, 2024 | 1.7700 | 1.7820 | 1.7000 | 1.7100 | 1.7100 | 66,700 |
| Jan 04, 2024 | 1.7200 | 1.7750 | 1.7000 | 1.7500 | 1.7500 | 34,700 |
| Jan 03, 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7270 | 1.7270 | 74,100 |
| Jan 02, 2024 | 1.7900 | 1.9000 | 1.7900 | 1.7900 | 1.7900 | 63,100 |
| Dec 29, 2023 | 1.8400 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 40,900 |
| Dec 28, 2023 | 1.8900 | 1.8900 | 1.8100 | 1.8200 | 1.8200 | 100,900 |
| Dec 27, 2023 | 1.9600 | 1.9600 | 1.8970 | 1.8970 | 1.8970 | 68,500 |
| Dec 26, 2023 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 95,600 |
| Dec 22, 2023 | 1.8650 | 1.9420 | 1.8650 | 1.9000 | 1.9000 | 115,300 |
| Dec 21, 2023 | 1.7100 | 1.8650 | 1.7100 | 1.8100 | 1.8100 | 80,000 |
| Dec 20, 2023 | 1.7900 | 1.7900 | 1.7220 | 1.7300 | 1.7300 | 119,300 |
| Dec 19, 2023 | 1.7000 | 1.7900 | 1.6850 | 1.7900 | 1.7900 | 154,900 |
| Dec 18, 2023 | 1.6600 | 1.7000 | 1.6460 | 1.6700 | 1.6700 | 146,200 |
| Dec 15, 2023 | 1.8000 | 1.8000 | 1.6660 | 1.6800 | 1.6800 | 188,300 |
| Dec 14, 2023 | 1.7200 | 1.8400 | 1.7200 | 1.8000 | 1.8000 | 250,400 |
| Dec 13, 2023 | 1.5660 | 1.6940 | 1.5300 | 1.6900 | 1.6900 | 169,600 |
| Dec 12, 2023 | 1.5500 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 77,700 |
| Dec 11, 2023 | 1.6400 | 1.6600 | 1.5400 | 1.5610 | 1.5610 | 136,800 |
| Dec 08, 2023 | 1.6020 | 1.6600 | 1.5800 | 1.6160 | 1.6160 | 98,600 |
| Dec 07, 2023 | 1.6100 | 1.6200 | 1.4970 | 1.6000 | 1.6000 | 263,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.