Arizona Metals Corp Historical Data - AMC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Arizona Metals Corp (AMC)
Arizona Metals Corp (AMC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	5.26315789474	2.09	2.38	2.07	130899	2.18096444	CS
4	0.3	15.7894736842	1.9	2.48	1.87	156185	2.23153035	CS
12	0.13	6.28019323671	2.07	2.48	1.63	157203	1.9765915	CS
26	-0.65	-22.8070175439	2.85	2.85	1.63	163717	2.12118603	CS
52	-1.91	-46.4720194647	4.11	4.13	1.63	160583	2.60144155	CS
156	-1.81	-45.1371571072	4.01	4.92	1.63	147902	3.06577951	CS
260	-1.81	-45.1371571072	4.01	4.92	1.63	147902	3.06577951	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	2.2	-0.04	-1.79	2.2599999	2.2799999	2.19	186348
1713994800	2.24	0.02	0.90	2.21	2.38	2.21	160960
1713908400	2.22	0.05	2.30	2.18	2.27	2.14	126292
1713822000	2.17	0.05	2.36	2.15	2.27	2.12	190084
1713562800	2.12	0.02	0.95	2.09	2.18	2.08	99771
1713476400	2.1	0.03	1.45	2.09	2.15	2.07	77387
1713390000	2.07	-0.04	-1.90	2.14	2.17	2.05	153218
1713303600	2.11	-0.09	-4.09	2.22	2.22	2.08	123707
1713217200	2.2	-0.15	-6.38	2.34	2.34	2.17	158170
1712958000	2.35	0.05	2.17	2.39	2.48	2.25	248286
1712871600	2.3	-0.07	-2.95	2.36	2.36	2.23	115833
1712785200	2.37	0.06	2.60	2.34	2.38	2.25	96988
1712698800	2.31	-0.01	-0.43	2.36	2.41	2.25	126630
1712612400	2.32	0.07	3.11	2.2599999	2.33	2.22	107217
1712353200	2.25	0	0.00	2.27	2.27	2.18	134603
1712266800	2.25	-0.16	-6.64	2.22	2.43	2.21	187070
1712180400	2.41	0.17	7.59	2.3	2.47	2.27	309086
1712094000	2.24	0.13	6.16	2.14	2.27	2.14	224543
1712007600	2.11	0.09	4.46	2.0299999	2.13	1.99	155300
1711662000	2.02	0.11	5.76	1.9	2.06	1.87	172379
1711575600	1.91	0.07	3.80	1.86	1.92	1.84	87362
1711489200	1.84	-0.03	-1.60	1.94	1.94	1.83	54159
1711402800	1.87	0.01	0.54	1.84	1.95	1.84	118068
1711143600	1.86	-0.02	-1.06	1.85	1.87	1.81	44844
1711057200	1.88	-0.04	-2.08	1.94	1.94	1.81	66338
1710970800	1.92	0.11	6.08	1.82	1.94	1.81	230624
1710884400	1.81	-0.11	-5.73	1.88	1.92	1.81	91175
1710798000	1.92	0.08	4.35	1.83	1.92	1.83	81238
1710538800	1.84	-0.01	-0.54	1.83	1.89	1.83	410968
1710452400	1.85	-0.04	-2.12	1.9	1.9	1.83	95640
1710366000	1.89	0.06	3.28	1.87	1.95	1.83	296593
1710279600	1.83	-0.06	-3.17	1.88	1.88	1.78	81463
1710193200	1.89	-0.06	-3.08	2	2.0299999	1.89	153938
1709937600	1.95	-0.06	-2.99	2.07	2.08	1.94	121165
1709851200	2.0099999	0.22	12.29	1.77	2.0099999	1.77	166935
1709764800	1.79	-0.01	-0.56	1.81	1.83	1.73	183571
1709678400	1.8	-0.02	-1.10	1.81	1.81	1.71	233051
1709592000	1.82	0.04	2.25	1.75	1.82	1.73	119380
1709332800	1.78	0.02	1.14	1.74	1.81	1.74	74960
1709246400	1.76	0.04	2.33	1.7	1.76	1.7	100460
1709160000	1.72	-0.1	-5.49	1.8	1.8	1.69	189723
1709073600	1.82	-0.01	-0.55	1.81	1.83	1.74	67146
1708987200	1.83	0.03	1.67	1.79	1.83	1.7	223770
1708728000	1.8	0.07	4.05	1.73	1.83	1.68	138405
1708641600	1.73	-0.07	-3.89	1.8	1.81	1.73	49758
1708555200	1.8	-0.1	-5.26	1.9	1.93	1.78	133228
1708468800	1.9	0.03	1.60	1.95	1.95	1.86	904046
1708123200	1.87	0.16	9.36	1.71	1.88	1.7	122897
1708036800	1.71	0	0.00	1.72	1.75	1.6299999	195520
1707950400	1.71	-0.02	-1.16	1.73	1.73	1.65	168603
1707864000	1.73	-0.08	-4.42	1.79	1.79	1.72	87114
1707777600	1.81	0.03	1.69	1.74	1.84	1.74	148427
1707518400	1.78	-0.08	-4.30	1.83	1.85	1.75	173725
1707432000	1.86	-0.06	-3.13	1.87	1.96	1.82	141890
1707345600	1.92	0	0.00	1.92	1.92	1.92	0
1707259200	1.92	-0.03	-1.54	1.98	2.02	1.92	72357
1707172800	1.95	-0.1	-4.88	2.02	2.07	1.95	77993
1706913600	2.05	0	0.00	2.06	2.09	2	73686
1706827200	2.05	0	0.00	2.07	2.09	2.0299999	108067
1706740800	2.05	0.08	4.06	1.99	2.09	1.99	96343
1706654400	1.97	-0.01	-0.51	1.98	2.07	1.97	106738
1706568000	1.98	0	0.00	2.0099999	2.02	1.98	48995
1706308800	1.98	-0.07	-3.41	2.06	2.07	1.97	255333

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions