Arizona Metals Corp. - AMC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.77	0.76	0.76	0.78	0.74	411,271
September 11, 2025	0.78	0.76	0.76	0.78	0.76	430,800
September 10, 2025	0.78	0.76	0.76	0.78	0.76	349,140
September 09, 2025	0.75	0.77	0.77	0.77	0.75	253,100
September 08, 2025	0.76	0.74	0.74	0.76	0.74	212,700
September 05, 2025	0.78	0.77	0.77	0.8	0.76	383,800
September 04, 2025	0.82	0.79	0.79	0.82	0.79	221,300
September 03, 2025	0.82	0.82	0.82	0.83	0.8	241,746
September 02, 2025	0.79	0.82	0.82	0.82	0.78	254,500
August 29, 2025	0.75	0.78	0.78	0.8	0.75	263,631
August 28, 2025	0.73	0.75	0.75	0.78	0.73	196,600
August 27, 2025	0.74	0.74	0.74	0.75	0.73	186,900
August 26, 2025	0.7	0.74	0.74	0.75	0.7	399,349
August 25, 2025	0.69	0.7	0.7	0.71	0.69	123,100
August 22, 2025	0.69	0.7	0.7	0.71	0.68	175,304
August 21, 2025	0.72	0.68	0.68	0.72	0.68	128,800
August 20, 2025	0.7	0.72	0.72	0.72	0.67	677,821
August 19, 2025	0.74	0.72	0.72	0.75	0.71	308,278
August 18, 2025	0.75	0.75	0.75	0.75	0.73	296,808
August 15, 2025	0.75	0.74	0.74	0.77	0.74	276,427
August 14, 2025	0.77	0.75	0.75	0.77	0.75	271,827
August 13, 2025	0.78	0.77	0.77	0.78	0.76	145,100
August 12, 2025	0.79	0.77	0.77	0.79	0.76	198,117
August 11, 2025	0.77	0.79	0.79	0.79	0.76	233,374
August 08, 2025	0.79	0.77	0.77	0.79	0.76	132,600
August 07, 2025	0.79	0.77	0.77	0.79	0.75	397,029
August 06, 2025	0.8	0.77	0.77	0.8	0.77	295,916
August 05, 2025	0.74	0.79	0.79	0.81	0.74	234,002
August 01, 2025	0.78	0.76	0.76	0.78	0.75	239,328
July 31, 2025	0.79	0.78	0.78	0.81	0.76	522,300
July 30, 2025	0.79	0.75	0.75	0.79	0.75	604,432
July 29, 2025	0.82	0.81	0.81	0.82	0.79	592,727
July 28, 2025	0.84	0.83	0.83	0.84	0.81	317,312
July 25, 2025	0.86	0.83	0.83	0.87	0.82	266,500
July 24, 2025	0.87	0.88	0.88	0.88	0.83	482,500
July 23, 2025	0.91	0.87	0.87	0.93	0.85	767,022
July 22, 2025	0.95	0.94	0.94	0.96	0.92	402,500
July 21, 2025	0.95	0.95	0.95	0.97	0.92	435,400
July 18, 2025	0.95	0.94	0.94	0.97	0.94	343,200
July 17, 2025	0.98	0.97	0.97	0.98	0.96	393,116
July 16, 2025	0.99	0.97	0.97	1	0.96	173,843
July 15, 2025	0.98	0.99	0.99	1	0.97	254,707
July 14, 2025	1	0.98	0.98	1.03	0.97	595,800
July 11, 2025	1	1	1	1.02	0.98	596,500
July 10, 2025	1.04	1	1	1.06	1	322,916
July 09, 2025	1.04	1.05	1.05	1.08	1.03	412,424
July 08, 2025	1.01	1.04	1.04	1.04	0.96	795,400
July 07, 2025	0.99	1	1	1	0.95	335,200
July 04, 2025	0.96	0.98	0.98	0.99	0.94	181,800
July 03, 2025	1	0.94	0.94	1	0.93	1.01M
July 02, 2025	1.01	0.99	0.99	1.04	0.98	1.28M
June 30, 2025	1.25	1	1	1.27	0.93	3.56M
June 27, 2025	1.4	1.41	1.41	1.41	1.37	96,900
June 26, 2025	1.33	1.41	1.41	1.46	1.3	432,911
June 25, 2025	1.27	1.31	1.31	1.33	1.27	241,982
June 24, 2025	1.23	1.29	1.29	1.29	1.18	266,907
June 23, 2025	1.2	1.2	1.2	1.22	1.16	211,735
June 20, 2025	1.21	1.17	1.17	1.23	1.16	355,700
June 19, 2025	1.24	1.21	1.21	1.24	1.17	193,252
June 18, 2025	1.24	1.24	1.24	1.27	1.22	159,600

Arizona Metals Corp. (AMC.TO) TSX