Canada markets open in 3 hours 8 minutes

Arizona Metals Corp. (AZMCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.1400+0.0600 (+1.47%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20214.06004.22004.05804.14004.1400235,000
Dec. 01, 20214.17004.27303.99004.08004.080082,700
Nov. 30, 20214.06604.20004.00804.08604.0860160,600
Nov. 29, 20213.89004.10203.88504.07004.0700242,800
Nov. 26, 20213.98504.11003.77003.98003.980063,200
Nov. 24, 20213.75004.15003.75004.06904.0690359,800
Nov. 23, 20213.90103.96003.78803.78803.788095,900
Nov. 22, 20213.80003.97203.80003.85003.850050,200
Nov. 19, 20213.75003.96003.75003.92003.920034,400
Nov. 18, 20214.00304.14003.79103.93803.938036,500
Nov. 17, 20214.00004.06503.91003.98003.980051,200
Nov. 16, 20214.20004.21003.95803.99903.999056,600
Nov. 15, 20214.54004.59004.16104.20504.2050164,000
Nov. 12, 20213.93604.25703.93304.25704.2570184,000
Nov. 11, 20213.75703.90403.75303.88003.8800167,300
Nov. 10, 20213.82003.82003.62003.77703.7770157,100
Nov. 09, 20213.66003.66003.52903.53003.530067,100
Nov. 08, 20213.63703.80003.61003.61003.610065,400
Nov. 05, 20213.79003.79003.50603.62003.6200102,200
Nov. 04, 20213.67003.69003.48003.64003.6400215,900
Nov. 03, 20213.46503.50003.43003.48003.4800135,700
Nov. 02, 20213.51003.55703.46703.48003.4800103,700
Nov. 01, 20213.50003.57003.47003.50503.505082,200
Oct. 29, 20213.50003.55503.45703.49903.4990401,400
Oct. 28, 20213.53003.58703.44003.50003.5000144,600
Oct. 27, 20213.53003.54003.38803.45003.4500216,700
Oct. 26, 20213.64003.64003.51003.52003.520070,500
Oct. 25, 20213.81003.81003.50003.64003.6400354,900
Oct. 22, 20213.65003.92403.61903.81003.8100237,800
Oct. 21, 20213.74003.80003.49003.75003.7500394,700
Oct. 20, 20213.36903.73003.36003.73003.7300105,500
Oct. 19, 20213.44303.46203.26603.32003.320018,800
Oct. 18, 20213.40003.45303.34003.36903.369025,100
Oct. 15, 20213.51003.58003.48603.50003.500018,200
Oct. 14, 20213.57003.64003.45003.45003.45004,300
Oct. 13, 20213.46003.59003.36003.46003.460015,600
Oct. 12, 20213.60003.60003.40003.45003.450028,500
Oct. 11, 20213.58003.89003.58003.76503.76505,000
Oct. 08, 20213.51003.60003.51003.58103.581012,200
Oct. 07, 20213.36003.62003.36003.48303.483028,900
Oct. 06, 20213.28003.39003.24003.30003.300042,300
Oct. 05, 20213.05003.33003.05003.30003.300032,300
Oct. 04, 20212.94003.20202.94003.20203.202017,200
Oct. 01, 20212.90002.95602.85002.92002.920024,800
Sep. 30, 20212.63602.83002.62702.82002.820018,500
Sep. 29, 20212.67002.74002.59002.63002.630058,500
Sep. 28, 20212.72002.76002.66202.76002.760014,800
Sep. 27, 20212.80002.84002.70002.73902.739013,600
Sep. 24, 20212.81302.87802.80002.86002.86007,100
Sep. 23, 20212.80002.90002.75002.90002.900026,300
Sep. 22, 20212.66602.72002.61602.71002.710021,600
Sep. 21, 20212.70002.80002.39302.66002.660065,900
Sep. 20, 20212.78002.81202.63202.64002.640026,700
Sep. 17, 20212.96802.96802.87002.93602.93608,700
Sep. 16, 20213.02603.12002.93102.98002.98007,600
Sep. 15, 20213.01203.20002.99002.99002.99005,600
Sep. 14, 20213.03503.14103.01003.03803.038025,600
Sep. 13, 20213.08803.18003.03003.18003.180014,600
Sep. 10, 20213.16803.25003.13003.19003.19004,100
Sep. 09, 20213.06003.07003.05003.06003.06007,300
Sep. 08, 20213.10003.10903.07003.10903.10908,600
Sep. 07, 20213.40003.40003.11003.16103.161054,800
Sep. 03, 20213.40003.40003.37303.39003.39003,700
Sep. 02, 20213.33503.40003.30203.40003.400010,700
Sep. 01, 20213.34003.34503.29003.31003.310011,400
Aug. 31, 20213.36603.36603.34103.36003.36004,400
Aug. 30, 20213.34203.38003.24303.37003.370017,200
Aug. 27, 20213.19003.38403.17503.32003.320019,600
Aug. 26, 20213.04003.16003.04003.16003.160053,000
Aug. 25, 20213.14403.15003.08103.13403.13403,500
Aug. 24, 20213.28703.28703.13803.15003.15005,500
Aug. 23, 20213.00103.20003.00003.19403.194023,400
Aug. 20, 20213.10003.10003.01703.05003.050024,400
Aug. 19, 20213.09703.14203.09703.10003.10008,400
Aug. 18, 20213.17003.27603.05003.19303.193016,100
Aug. 17, 20213.24503.24503.16303.17003.17009,800
Aug. 16, 20213.30303.33003.25003.30103.30104,700
Aug. 13, 20213.42003.42003.35603.35603.35601,300
Aug. 12, 20213.42703.44003.35003.37603.37606,700
Aug. 11, 20213.42003.44003.42003.44003.44002,400
Aug. 10, 20213.54803.54803.38203.46403.46409,300
Aug. 09, 20213.55003.55803.26003.37503.375028,700
Aug. 06, 20213.50003.57003.46003.55103.551013,500
Aug. 05, 20213.68903.68903.50103.56103.56105,500
Aug. 04, 20213.62003.75003.53003.75003.750019,800
Aug. 03, 20213.82003.89003.67103.71803.718012,500
Aug. 02, 20213.92003.92003.91003.91003.91001,000
Jul. 30, 20213.92003.94603.86003.91003.91004,800
Jul. 29, 20214.02104.02103.93003.94003.94004,500
Jul. 28, 20213.81003.90003.81003.90003.900026,700
Jul. 27, 20213.75703.75703.64003.74003.74003,500
Jul. 26, 20213.69903.80003.68003.74003.740012,800
Jul. 23, 20213.47003.69303.47003.64003.640012,800
Jul. 22, 20213.55003.77003.53503.75903.759020,600
Jul. 21, 20213.31003.71403.31003.56103.561020,600
Jul. 20, 20213.04003.28202.94503.27003.270023,500
Jul. 19, 20213.10003.15002.95003.09003.090036,800
Jul. 16, 20213.39003.46003.21003.25003.250024,000
Jul. 15, 20213.30003.42003.21003.39003.390027,400
Jul. 14, 20213.32003.35003.26003.31003.310038,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...