Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

AMC Arizona Metals Corp

2.21

-0.12 (-5.15%)

May 23 2024 - Closed

Delayed by 15 minutes

AMC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	2.21	-0.12	-5.15%	2.32	2.41	2.20	243,599
May 22 2024	2.33	-0.21	-8.27%	2.58	2.61	2.31	332,385
May 21 2024	2.54	0.19	8.09%	2.50	2.57	2.45	297,614
May 17 2024	2.35	0.10	4.44%	2.27	2.37	2.26	341,192
May 16 2024	2.25	0.19	9.22%	2.22	2.50	2.18	888,655
May 15 2024	2.06	0.01	0.49%	2.08	2.08	1.97	113,057
May 14 2024	2.05	-0.01	-0.49%	2.09	2.11	2.03	71,080
May 13 2024	2.06	-0.06	-2.83%	2.12	2.13	2.02	92,855
May 10 2024	2.12	-0.06	-2.75%	2.20	2.21	2.09	89,279
May 09 2024	2.18	0.07	3.32%	2.13	2.21	2.13	38,769
May 08 2024	2.11	-0.11	-4.95%	2.20	2.20	2.11	89,745
May 07 2024	2.22	-0.04	-1.77%	2.27	2.27	2.18	147,623
May 06 2024	2.26	0.07	3.20%	2.20	2.32	2.20	165,267
May 03 2024	2.19	-0.07	-3.10%	2.25	2.27	2.19	64,173
May 02 2024	2.26	-0.01	-0.44%	2.29	2.30	2.23	67,637
May 01 2024	2.27	-0.01	-0.44%	2.29	2.38	2.23	50,265
Apr 30 2024	2.28	-0.09	-3.80%	2.34	2.37	2.26	154,531
Apr 29 2024	2.37	0.17	7.73%	2.27	2.44	2.27	349,608
Apr 26 2024	2.20	0.00	0.00%	2.20	2.20	2.20	0
Apr 25 2024	2.20	-0.04	-1.79%	2.26	2.28	2.19	186,348
Apr 24 2024	2.24	0.02	0.90%	2.21	2.38	2.21	160,960
Apr 23 2024	2.22	0.05	2.30%	2.18	2.27	2.14	126,292
Apr 22 2024	2.17	0.05	2.36%	2.15	2.27	2.12	190,084
Apr 19 2024	2.12	0.02	0.95%	2.09	2.18	2.08	99,771
Apr 18 2024	2.10	0.03	1.45%	2.09	2.15	2.07	77,387
Apr 17 2024	2.07	-0.04	-1.90%	2.14	2.17	2.05	153,218
Apr 16 2024	2.11	-0.09	-4.09%	2.22	2.22	2.08	123,707
Apr 15 2024	2.20	-0.15	-6.38%	2.34	2.34	2.17	158,170
Apr 12 2024	2.35	0.05	2.17%	2.39	2.48	2.25	248,286
Apr 11 2024	2.30	-0.07	-2.95%	2.36	2.36	2.23	115,833
Apr 10 2024	2.37	0.06	2.60%	2.34	2.38	2.25	96,988
Apr 09 2024	2.31	-0.01	-0.43%	2.36	2.41	2.25	126,630
Apr 08 2024	2.32	0.07	3.11%	2.26	2.33	2.22	107,217
Apr 05 2024	2.25	0.00	0.00%	2.27	2.27	2.18	134,603
Apr 04 2024	2.25	-0.16	-6.64%	2.22	2.43	2.21	187,070
Apr 03 2024	2.41	0.17	7.59%	2.30	2.47	2.27	309,086
Apr 02 2024	2.24	0.13	6.16%	2.14	2.27	2.14	224,543
Apr 01 2024	2.11	0.09	4.46%	2.03	2.13	1.99	155,300
Mar 28 2024	2.02	0.11	5.76%	1.90	2.06	1.87	172,379
Mar 27 2024	1.91	0.07	3.80%	1.86	1.92	1.84	87,362
Mar 26 2024	1.84	-0.03	-1.60%	1.94	1.94	1.83	54,159
Mar 25 2024	1.87	0.01	0.54%	1.84	1.95	1.84	118,068
Mar 22 2024	1.86	-0.02	-1.06%	1.85	1.87	1.81	44,844
Mar 21 2024	1.88	-0.04	-2.08%	1.94	1.94	1.81	66,338
Mar 20 2024	1.92	0.11	6.08%	1.82	1.94	1.81	230,624
Mar 19 2024	1.81	-0.11	-5.73%	1.88	1.92	1.81	91,175
Mar 18 2024	1.92	0.08	4.35%	1.83	1.92	1.83	81,238
Mar 15 2024	1.84	-0.01	-0.54%	1.83	1.89	1.83	410,968
Mar 14 2024	1.85	-0.04	-2.12%	1.90	1.90	1.83	95,640
Mar 13 2024	1.89	0.06	3.28%	1.87	1.95	1.83	296,593
Mar 12 2024	1.83	-0.06	-3.17%	1.88	1.88	1.78	81,463
Mar 11 2024	1.89	-0.06	-3.08%	2.00	2.03	1.89	153,938
Mar 08 2024	1.95	-0.06	-2.99%	2.07	2.08	1.94	121,165
Mar 07 2024	2.01	0.22	12.29%	1.77	2.01	1.77	166,935
Mar 06 2024	1.79	-0.01	-0.56%	1.81	1.83	1.73	183,571
Mar 05 2024	1.80	-0.02	-1.10%	1.81	1.81	1.71	233,051
Mar 04 2024	1.82	0.04	2.25%	1.75	1.82	1.73	119,380
Mar 01 2024	1.78	0.02	1.14%	1.74	1.81	1.74	74,960
Feb 29 2024	1.76	0.04	2.33%	1.70	1.76	1.70	100,460
Feb 28 2024	1.72	-0.10	-5.49%	1.80	1.80	1.69	189,723
Feb 27 2024	1.82	-0.01	-0.55%	1.81	1.83	1.74	67,146
Feb 26 2024	1.83	0.03	1.67%	1.79	1.83	1.70	223,770

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