UK markets closed

Arizona Metals Corp. (AZMCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.6200-0.0600 (-3.57%)
At close: 03:36PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.66501.66501.61001.62001.6200125,929
02 May 20241.67001.68001.61001.68001.6800101,100
01 May 20241.68001.75001.62001.67601.6760210,300
30 Apr 20241.78001.78001.65001.68001.6800218,100
29 Apr 20241.67001.79001.67001.74001.7400328,200
26 Apr 20241.65301.68301.61001.65001.6500187,800
25 Apr 20241.66001.67301.60001.64701.6470252,700
24 Apr 20241.65001.74001.63001.66001.6600403,300
23 Apr 20241.58401.66401.57001.65001.6500332,900
22 Apr 20241.50001.65001.50001.57001.5700427,400
19 Apr 20241.53001.60001.52001.57001.5700275,800
18 Apr 20241.50001.56001.50001.52001.520047,000
17 Apr 20241.53001.58001.48001.48001.4800114,900
16 Apr 20241.60001.60001.51001.54001.5400112,600
15 Apr 20241.60001.68001.57001.60001.6000198,700
12 Apr 20241.74001.80001.63901.67501.6750326,400
11 Apr 20241.73001.73001.63001.70501.7050267,400
10 Apr 20241.66001.74001.65001.72201.722058,200
09 Apr 20241.80001.80001.65001.70001.700082,200
08 Apr 20241.70001.73001.63801.73001.730077,500
05 Apr 20241.70001.70001.60001.66701.6670107,200
04 Apr 20241.81001.81001.64001.67801.6780205,000
03 Apr 20241.80001.83501.68001.81001.8100736,200
02 Apr 20241.60001.66001.59001.64201.6420220,900
01 Apr 20241.52001.55001.47101.55001.550059,300
28 Mar 20241.42001.50801.36001.45801.4580317,500
27 Mar 20241.37401.41001.36001.40601.4060105,100
26 Mar 20241.41001.41001.35001.37201.372093,200
25 Mar 20241.36001.44001.35001.40001.4000197,200
22 Mar 20241.40001.40001.34001.36001.360057,700
21 Mar 20241.43001.45001.35001.39301.393076,000
20 Mar 20241.37501.44001.35001.40501.4050114,800
19 Mar 20241.39501.41301.34001.34001.340064,300
18 Mar 20241.37501.43001.36001.40001.4000109,300
15 Mar 20241.37001.39001.36001.39001.3900112,400
14 Mar 20241.42001.42001.36001.37001.370052,800
13 Mar 20241.37001.44501.36001.40201.4020220,300
12 Mar 20241.37001.40001.32501.37001.3700155,400
11 Mar 20241.48501.49001.42001.43001.4300166,200
08 Mar 20241.52001.54501.45001.47201.4720189,200
07 Mar 20241.33001.49001.33001.49001.4900147,100
06 Mar 20241.31001.35001.29001.33001.3300404,900
05 Mar 20241.34001.34001.27001.31801.3180114,200
04 Mar 20241.29701.33001.27601.32201.3220143,700
01 Mar 20241.30001.34001.29001.32001.320058,500
29 Feb 20241.25001.29501.25001.28301.283072,200
28 Feb 20241.32501.32501.25001.26001.2600150,200
27 Feb 20241.29001.36001.29001.34001.340047,200
26 Feb 20241.35001.36001.27001.33001.330043,400
23 Feb 20241.28001.34501.25001.33001.330050,500
22 Feb 20241.35001.35001.28701.30001.300064,900
21 Feb 20241.40001.45701.31801.35001.350074,700
20 Feb 20241.40001.42001.38001.41001.4100133,800
16 Feb 20241.27501.39501.27001.38501.385094,100
15 Feb 20241.26001.30001.22001.26001.260072,500
14 Feb 20241.28301.28701.21001.24001.240099,800
13 Feb 20241.41001.41001.27001.29001.2900112,200
12 Feb 20241.31001.38001.30001.36001.360063,200
09 Feb 20241.37001.37001.29401.32001.3200180,600
08 Feb 20241.43301.46001.35801.38001.3800179,800
07 Feb 20241.45001.45001.38701.41501.4150135,800
06 Feb 20241.45001.47201.43001.44001.440052,300
05 Feb 20241.51001.55001.45001.45001.4500216,400
02 Feb 20241.53001.55001.50001.53901.539075,700
01 Feb 20241.56001.56101.51001.56001.560044,200
31 Jan 20241.50001.55001.49001.52001.520051,500
30 Jan 20241.50001.56001.47001.49501.4950133,500
29 Jan 20241.49001.50001.48401.49001.490058,000
26 Jan 20241.53001.53001.47001.50001.5000218,700
25 Jan 20241.54001.58001.49501.53001.5300139,900
24 Jan 20241.55001.59201.54001.55001.550079,100
23 Jan 20241.68001.68001.55001.55301.5530103,100
22 Jan 20241.52001.61001.50001.53801.5380247,900
19 Jan 20241.51001.52701.45001.50001.5000321,700
18 Jan 20241.54001.56001.51601.52001.5200116,200
17 Jan 20241.55601.56001.52001.54501.5450217,500
16 Jan 20241.63001.65001.55001.56001.560088,300
12 Jan 20241.61301.65001.59001.59601.5960121,400
11 Jan 20241.66001.68001.57001.59501.5950211,200
10 Jan 20241.61001.66201.58801.65001.6500141,000
09 Jan 20241.63701.66001.57001.60001.6000171,300
08 Jan 20241.74001.74001.62001.62001.6200121,200
05 Jan 20241.77001.78201.70001.71001.710066,700
04 Jan 20241.72001.77501.70001.75001.750034,700
03 Jan 20241.78001.78001.69001.72701.727074,100
02 Jan 20241.79001.90001.79001.79001.790063,100
29 Dec 20231.84001.85001.80001.85001.850040,900
28 Dec 20231.89001.89001.81001.82001.8200100,900
27 Dec 20231.96001.96001.89701.89701.897068,500
26 Dec 20231.96001.96001.92001.95001.950095,600
22 Dec 20231.86501.94201.86501.90001.9000115,300
21 Dec 20231.71001.86501.71001.81001.810080,000
20 Dec 20231.79001.79001.72201.73001.7300119,300
19 Dec 20231.70001.79001.68501.79001.7900154,900
18 Dec 20231.66001.70001.64601.67001.6700146,200
15 Dec 20231.80001.80001.66601.68001.6800188,300
14 Dec 20231.72001.84001.72001.80001.8000250,400
13 Dec 20231.56601.69401.53001.69001.6900169,600
12 Dec 20231.55001.58001.52001.53001.530077,700
11 Dec 20231.64001.66001.54001.56101.5610136,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...