Canada markets closed

Arizona Metals Corp. (AZMCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.0900+0.2400 (+8.42%)
At close: 03:58PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20222.75003.15002.75003.09003.0900174,000
Sept 29, 20222.95002.99002.83002.85002.850081,700
Sept 28, 20222.85002.97002.82002.91002.910035,000
Sept 27, 20222.99002.99002.77002.81402.814055,400
Sept 26, 20222.91003.09002.79002.83002.8300221,300
Sept 23, 20223.12003.13002.94503.00003.0000139,100
Sept 22, 20223.22003.22103.18003.20003.200025,200
Sept 21, 20223.34303.45003.18503.18503.185053,300
Sept 20, 20223.40003.40003.23503.26003.260075,000
Sept 19, 20223.47903.50003.35703.38003.380062,400
Sept 16, 20223.42103.48003.32003.39003.3900207,000
Sept 15, 20223.52003.69003.44003.45003.450062,100
Sept 14, 20223.55003.80003.55003.65003.650020,000
Sept 13, 20223.70003.72003.57003.67003.670051,600
Sept 12, 20223.55003.83003.50803.70003.700085,100
Sept 09, 20223.44403.46003.40903.44903.449033,100
Sept 08, 20223.46003.47003.41003.42003.420016,000
Sept 07, 20223.41003.49403.37003.40003.400027,500
Sept 06, 20223.44203.55003.40003.41003.410073,400
Sept 02, 20223.38503.48003.38503.46003.460041,600
Sept 01, 20223.43303.45003.28403.35503.355041,100
Aug 31, 20223.40003.55003.39503.44003.4400124,600
Aug 30, 20223.45003.51003.36003.40003.400063,600
Aug 29, 20223.40003.54003.40003.51003.510046,300
Aug 26, 20223.62603.63003.53003.58003.580040,400
Aug 25, 20223.64103.71003.56003.61503.615018,300
Aug 24, 20223.63003.70003.57603.61003.610049,300
Aug 23, 20223.63003.73003.54003.60003.600031,500
Aug 22, 20223.57503.57503.41003.51003.510041,500
Aug 19, 20223.65003.70003.55003.57003.570095,200
Aug 18, 20223.70003.79203.63003.79203.792074,700
Aug 17, 20223.98004.00003.70003.71003.7100143,300
Aug 16, 20223.90003.97003.75003.97003.9700168,100
Aug 15, 20223.94003.94003.65003.69003.690098,700
Aug 12, 20223.95004.00003.76503.87003.870075,500
Aug 11, 20223.80004.04003.80003.92103.9210166,600
Aug 10, 20223.59003.70003.52503.66003.660068,400
Aug 09, 20223.59003.59003.47003.50003.500074,600
Aug 08, 20223.40503.60203.35003.44003.440057,600
Aug 05, 20223.26003.41003.21603.41003.410088,400
Aug 04, 20223.25003.47003.24003.39903.399081,300
Aug 03, 20223.50003.50003.15003.20003.2000103,700
Aug 02, 20223.57003.57003.29503.32503.3250104,000
Aug 01, 20223.45003.54003.44003.53003.530074,600
Jul 29, 20223.15003.43503.14603.41503.415091,100
Jul 28, 20223.20003.28703.09503.15003.150050,900
Jul 27, 20222.97503.23002.96203.17003.170094,600
Jul 26, 20223.00003.02002.90002.93002.930031,100
Jul 25, 20223.16003.16002.89002.93002.930064,300
Jul 22, 20223.07003.15002.93002.98002.980071,300
Jul 21, 20222.87003.08902.85003.06703.0670115,100
Jul 20, 20223.16003.25002.97002.99002.9900138,200
Jul 19, 20223.03003.18003.00003.12003.1200105,700
Jul 18, 20223.00003.10002.93303.03903.0390122,000
Jul 15, 20222.85502.92102.79002.91002.9100137,000
Jul 14, 20223.00003.00002.79002.88002.8800133,100
Jul 13, 20222.85003.08002.76703.00003.0000183,200
Jul 12, 20222.82002.82002.66002.77002.7700186,500
Jul 11, 20223.03303.10002.83202.85002.850079,700
Jul 08, 20223.12003.12002.94103.00003.0000183,200
Jul 07, 20222.93203.12002.93003.06003.0600138,300
Jul 06, 20222.83002.99002.75502.90002.9000229,400
Jul 05, 20222.95003.00002.62002.81002.8100322,900
Jul 01, 20223.02003.05002.89503.03503.035038,400
Jun 30, 20223.04703.12002.90003.02003.020045,100
Jun 29, 20223.20003.20003.09003.13003.130037,100
Jun 28, 20223.23003.30003.14003.16003.160056,400
Jun 27, 20223.12803.20003.06003.14003.140026,000
Jun 24, 20222.89503.16002.88203.13103.1310181,000
Jun 23, 20223.05003.05002.75002.90002.9000346,200
Jun 22, 20223.15003.17003.01003.05003.0500225,200
Jun 21, 20223.10903.28003.10903.25503.255084,200
Jun 17, 20223.30003.47003.10003.18003.1800109,600
Jun 16, 20223.50003.50003.20803.34003.3400135,100
Jun 15, 20223.23003.61003.23003.51503.5150100,900
Jun 14, 20223.51303.51303.21003.28003.2800165,200
Jun 13, 20223.80003.97003.50603.51903.5190167,700
Jun 10, 20223.73003.88003.72003.81003.8100123,900
Jun 09, 20224.08004.08003.85003.88003.8800140,600
Jun 08, 20224.12004.15004.04004.04004.040072,300
Jun 07, 20224.16704.17004.03004.08604.086064,600
Jun 06, 20224.30004.30004.04004.12504.125067,400
Jun 03, 20224.19004.19004.04004.08004.080045,000
Jun 02, 20224.08004.26104.08004.18004.180054,800
Jun 01, 20224.12004.20003.99003.99003.990072,600
May 31, 20224.24004.24003.96004.08004.0800125,500
May 27, 20224.10004.24904.10004.16004.160085,500
May 26, 20224.14704.14704.04604.12004.120054,000
May 25, 20224.19004.23804.10004.14304.143035,600
May 24, 20224.34004.34004.13004.18004.180053,900
May 23, 20224.49004.49004.25004.34004.340070,300
May 20, 20223.99004.45003.99004.11004.110065,300
May 19, 20224.00004.32004.00004.17004.170086,600
May 18, 20224.30004.30004.00004.07704.077045,100
May 17, 20224.27004.39004.13004.25004.250049,600
May 16, 20224.25004.25004.09204.22004.220039,600
May 13, 20223.93004.43003.93004.21004.210064,600
May 12, 20224.08504.15003.86003.96003.9600125,100
May 11, 20224.07004.28004.03004.03004.0300260,900
May 10, 20224.31004.31003.86803.99203.9920171,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...