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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.67	0.62	0.62	0.67	0.62	602,917
December 02, 2025	0.62	0.66	0.66	0.66	0.6	1M
December 01, 2025	0.56	0.6	0.6	0.61	0.54	513,819
November 28, 2025	0.57	0.56	0.56	0.57	0.55	87,800
November 27, 2025	0.56	0.55	0.55	0.56	0.55	33,700
November 26, 2025	0.52	0.54	0.54	0.57	0.52	507,823
November 25, 2025	0.55	0.52	0.52	0.55	0.52	441,538
November 24, 2025	0.54	0.53	0.53	0.54	0.52	170,417
November 21, 2025	0.51	0.53	0.53	0.54	0.51	313,600
November 20, 2025	0.51	0.51	0.51	0.55	0.51	238,928
November 19, 2025	0.53	0.52	0.52	0.55	0.51	453,500
November 18, 2025	0.54	0.52	0.52	0.55	0.5	1.36M
November 17, 2025	0.55	0.56	0.56	0.57	0.55	251,800
November 14, 2025	0.56	0.57	0.57	0.58	0.55	362,046
November 13, 2025	0.61	0.58	0.58	0.61	0.57	187,946
November 12, 2025	0.59	0.62	0.62	0.63	0.59	387,648
November 11, 2025	0.59	0.59	0.59	0.6	0.59	110,500
November 10, 2025	0.61	0.6	0.6	0.62	0.57	334,312
November 07, 2025	0.61	0.59	0.59	0.61	0.59	158,400
November 06, 2025	0.61	0.6	0.6	0.61	0.58	117,000
November 05, 2025	0.61	0.59	0.59	0.62	0.59	290,902
November 04, 2025	0.64	0.6	0.6	0.64	0.6	231,339
November 03, 2025	0.66	0.63	0.63	0.66	0.62	205,213
October 31, 2025	0.66	0.65	0.65	0.66	0.64	285,927
October 30, 2025	0.67	0.64	0.64	0.68	0.64	360,800
October 29, 2025	0.67	0.65	0.65	0.68	0.65	264,312
October 28, 2025	0.63	0.67	0.67	0.68	0.63	447,719
October 27, 2025	0.7	0.64	0.64	0.7	0.64	242,421
October 24, 2025	0.68	0.68	0.68	0.7	0.66	244,326
October 23, 2025	0.67	0.67	0.67	0.69	0.65	423,400
October 22, 2025	0.68	0.67	0.67	0.68	0.63	1.1M
October 21, 2025	0.7	0.7	0.7	0.72	0.68	773,125
October 20, 2025	0.76	0.75	0.75	0.77	0.73	359,500
October 17, 2025	0.77	0.73	0.73	0.8	0.72	689,200
October 16, 2025	0.79	0.78	0.78	0.83	0.77	976,049
October 15, 2025	0.84	0.8	0.8	0.84	0.78	347,000
October 14, 2025	0.81	0.83	0.83	0.84	0.77	704,300
October 10, 2025	0.73	0.77	0.77	0.79	0.71	717,200
October 09, 2025	0.76	0.71	0.71	0.77	0.7	589,100
October 08, 2025	0.73	0.74	0.74	0.76	0.71	922,238
October 07, 2025	0.74	0.71	0.71	0.75	0.7	1.3M
October 06, 2025	0.66	0.72	0.72	0.74	0.66	1.44M
October 03, 2025	0.62	0.63	0.63	0.66	0.62	572,900
October 02, 2025	0.63	0.61	0.61	0.63	0.61	306,541
October 01, 2025	0.63	0.64	0.64	0.66	0.62	333,400
September 30, 2025	0.66	0.64	0.64	0.68	0.63	339,132
September 29, 2025	0.59	0.67	0.67	0.67	0.59	638,300
September 26, 2025	0.63	0.6	0.6	0.63	0.57	467,200
September 25, 2025	0.56	0.62	0.62	0.63	0.56	646,228
September 24, 2025	0.61	0.56	0.56	0.62	0.51	1.44M
September 23, 2025	0.63	0.62	0.62	0.63	0.61	559,649
September 22, 2025	0.63	0.63	0.63	0.65	0.6	1.43M
September 19, 2025	0.67	0.63	0.63	0.67	0.6	5.6M
September 18, 2025	0.67	0.65	0.65	0.67	0.64	267,836
September 17, 2025	0.63	0.67	0.67	0.68	0.63	1.22M
September 16, 2025	0.71	0.62	0.62	0.71	0.6	1.76M
September 15, 2025	0.76	0.71	0.71	0.77	0.7	770,000
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

Arizona Metals Corp. (AMC.TO) TSX