Canada Markets open in 4 hrs 30 mins

Arizona Metals Corp. (AZMCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.2200+0.0100 (+0.24%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
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
May 09, 20224.38004.46004.05004.05004.0500196,200
May 06, 20224.58004.58004.40304.46004.460055,600
May 05, 20224.73004.73004.42004.56004.560070,500
May 04, 20224.58104.69004.44204.63004.630060,000
May 03, 20224.41004.70004.34004.50004.500085,700
May 02, 20224.69004.75004.23004.35004.3500212,000
Apr 29, 20224.94204.97804.68404.72004.7200218,600
Apr 28, 20224.79704.82504.59004.75704.757087,400
Apr 27, 20225.25005.25004.74004.82004.8200241,300
Apr 26, 20224.71005.10004.67204.88004.8800199,100
Apr 25, 20224.86004.90004.45004.71004.7100158,700
Apr 22, 20225.04005.04004.83004.90004.9000159,400
Apr 21, 20225.20005.24604.99605.03805.0380141,300
Apr 20, 20225.09505.30005.03005.18505.1850111,400
Apr 19, 20225.33205.35005.14005.14005.140081,600
Apr 18, 20225.27005.36005.23005.34005.340075,400
Apr 14, 20225.30005.30005.17905.22005.220031,400
Apr 13, 20225.24305.35005.20005.23005.230068,900
Apr 12, 20225.51005.51005.09005.24005.2400118,400
Apr 11, 20225.35005.41005.13005.24705.2470343,500
Apr 08, 20224.94005.02004.81005.02005.0200140,800
Apr 07, 20224.89104.94004.79204.84004.8400112,500
Apr 06, 20225.03005.03004.80004.89904.899099,900
Apr 05, 20225.40005.40004.94504.98004.980096,000
Apr 04, 20225.19005.45005.17005.23005.230063,800
Apr 01, 20225.27005.30005.14005.30005.300070,300
Mar 31, 20225.40005.40005.25005.25005.250075,700
Mar 30, 20225.29005.31605.23105.30005.300055,600
Mar 29, 20225.25005.29505.17005.19005.190070,700
Mar 28, 20225.42105.42105.25005.25005.250094,000
Mar 25, 20225.60005.60005.12005.39005.3900111,200
Mar 24, 20225.37405.56005.34905.44005.4400272,200
Mar 23, 20225.17005.42005.16005.30005.3000111,600
Mar 22, 20225.32505.39305.14005.25005.250098,700
Mar 21, 20225.50005.52005.15005.22005.2200186,100
Mar 18, 20225.29005.37005.13705.14005.1400103,400
Mar 17, 20225.56005.56005.16005.27005.2700178,400
Mar 16, 20224.90005.28004.75005.25005.2500167,300
Mar 15, 20224.80004.87004.74704.76004.760072,600
Mar 14, 20225.20005.20004.75204.81004.8100163,200
Mar 11, 20225.10305.10304.93105.01005.010072,900
Mar 10, 20224.92005.21004.92005.03005.030085,300
Mar 09, 20225.15005.20005.00005.05005.050068,400
Mar 08, 20225.39005.53004.95005.10005.1000160,900
Mar 07, 20225.34005.40505.05005.30005.300097,700
Mar 04, 20225.11005.47005.11005.28505.2850132,400
Mar 03, 20225.25105.46005.16005.46005.460092,900
Mar 02, 20225.21205.25004.91005.15005.1500325,700
Mar 01, 20225.18005.36005.15005.23005.230082,400
Feb 28, 20225.23005.26004.91005.16005.1600135,300
Feb 25, 20225.02005.02004.74004.97004.9700157,700
Feb 24, 20225.38005.38004.74204.78004.780087,500
Feb 23, 20224.87805.00604.74704.91504.915088,700
Feb 22, 20225.11005.11004.70004.78004.7800140,400
Feb 18, 20224.85905.11004.61004.83604.8360145,600
Feb 17, 20225.17005.17004.76704.79004.7900115,000
Feb 16, 20224.89005.21804.77004.86004.8600226,600
Feb 15, 20224.56004.88004.52004.82004.8200247,000
Feb 14, 20224.58004.67004.43004.61004.6100126,000
Feb 11, 20224.40004.77204.29004.45004.4500292,900
Feb 10, 20224.43004.43004.17004.35004.3500231,900
Feb 09, 20224.25004.27004.10504.20004.2000156,400
Feb 08, 20224.39004.39004.10004.19004.1900108,500
Feb 07, 20224.35004.38004.19804.20004.2000162,300
Feb 04, 20224.03004.17003.96004.14004.1400145,200
Feb 03, 20224.30004.30004.09004.11004.110055,400
Feb 02, 20224.52004.52004.22004.30504.305083,600
Feb 01, 20224.41304.49004.31704.44604.446048,800
Jan 31, 20224.22004.40004.15004.39904.3990107,000
Jan 28, 20224.41004.41004.00004.15004.1500381,400
Jan 27, 20224.56004.85004.34004.34004.3400245,900
Jan 26, 20224.83404.95004.60004.61004.6100219,600
Jan 25, 20224.62005.11004.62004.73004.7300530,100
Jan 24, 20224.87004.87004.48004.67004.6700543,600
Jan 21, 20224.82004.98004.76004.84004.8400205,400
Jan 20, 20225.00005.00004.86804.95004.950091,400
Jan 19, 20224.72005.09004.72004.97004.970035,500
Jan 18, 20224.87604.88404.66004.72004.720057,200
Jan 14, 20224.95004.95004.79104.89304.893030,200
Jan 13, 20224.90005.09004.90004.94004.940047,100
Jan 12, 20224.90005.08004.90005.01005.010079,100
Jan 11, 20225.05705.05704.77604.82604.826038,700
Jan 10, 20225.13005.13004.73704.87504.875072,400
Jan 07, 20224.84404.84804.65004.79004.790021,300
Jan 06, 20224.60004.77004.38004.76004.760096,400
Jan 05, 20224.78704.87004.57004.69404.694053,200
Jan 04, 20225.22005.22004.71004.76004.7600106,400
Jan 03, 20224.99005.10404.83004.91404.914041,700
Dec 31, 20214.66504.89004.64004.82704.827064,300
Dec 30, 20214.79004.84004.52004.61004.610049,700
Dec 29, 20214.39004.60104.35004.58004.5800102,300
Dec 28, 20214.41804.45004.36004.40004.400012,500
Dec 27, 20214.48004.58004.40004.42504.425024,600
Dec 23, 20214.39904.51004.30004.36004.360042,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...