Arizona Sonoran Copper Company Inc. (ASCU.TO) TSX
6.84
-0.33(-4.60%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.13 | 6.84 | 6.84 | 7.16 | 6.81 | 1.16M |
| March 12, 2026 | 7.12 | 7.17 | 7.17 | 7.3 | 7.06 | 1.31M |
| March 11, 2026 | 7.55 | 7.32 | 7.32 | 7.55 | 7.2 | 1.1M |
| March 10, 2026 | 7.28 | 7.49 | 7.49 | 7.63 | 7.28 | 1.65M |
| March 09, 2026 | 7.1 | 7.34 | 7.34 | 7.36 | 6.69 | 1.33M |
| March 06, 2026 | 7.41 | 7.28 | 7.28 | 7.65 | 7.24 | 869,106 |
| March 05, 2026 | 8.17 | 7.61 | 7.61 | 8.23 | 7.47 | 1.18M |
| March 04, 2026 | 8.22 | 8.26 | 8.26 | 8.46 | 8.21 | 2.11M |
| March 03, 2026 | 8.38 | 8.22 | 8.22 | 8.38 | 7.82 | 3.13M |
| March 02, 2026 | 8.78 | 8.81 | 8.81 | 9.16 | 8.51 | 7.98M |
| February 27, 2026 | 6.95 | 7.22 | 7.22 | 7.25 | 6.89 | 397,108 |
| February 26, 2026 | 6.86 | 6.96 | 6.96 | 6.96 | 6.7 | 260,427 |
| February 25, 2026 | 7.1 | 6.82 | 6.82 | 7.14 | 6.77 | 766,100 |
| February 24, 2026 | 6.82 | 7.03 | 7.03 | 7.13 | 6.75 | 494,431 |
| February 23, 2026 | 6.56 | 6.77 | 6.77 | 6.83 | 6.54 | 429,500 |
| February 20, 2026 | 6.65 | 6.57 | 0 | 6.85 | 6.4 | 562,225 |
| February 19, 2026 | 6.22 | 6.67 | 0 | 6.72 | 6.16 | 613,738 |
| February 18, 2026 | 6.04 | 6.32 | 0 | 6.35 | 6.03 | 398,200 |
| February 17, 2026 | 6 | 6 | 0 | 6.18 | 5.75 | 750,536 |
| February 13, 2026 | 5.8 | 6.19 | 0 | 6.24 | 5.8 | 553,724 |
| February 12, 2026 | 6.07 | 5.81 | 0 | 6.16 | 5.81 | 308,400 |
| February 11, 2026 | 5.84 | 6.15 | 0 | 6.19 | 5.7 | 558,200 |
| February 10, 2026 | 5.83 | 5.7 | 0 | 5.83 | 5.56 | 409,400 |
| February 09, 2026 | 5.68 | 5.79 | 0 | 5.91 | 5.63 | 220,807 |
| February 06, 2026 | 5.41 | 5.6 | 0 | 5.65 | 5.41 | 358,739 |
| February 05, 2026 | 5.8 | 5.36 | 0 | 5.83 | 5.32 | 441,233 |
| February 04, 2026 | 6.72 | 5.84 | 0 | 6.74 | 5.66 | 1.29M |
| February 03, 2026 | 6.04 | 6.66 | 0 | 6.68 | 6.04 | 981,000 |
| February 02, 2026 | 5.45 | 5.77 | 0 | 5.82 | 5.39 | 470,116 |
| January 30, 2026 | 5.75 | 5.58 | 0 | 5.88 | 5.57 | 774,600 |
| January 29, 2026 | 6 | 6.04 | 0 | 6.3 | 5.83 | 1.02M |
| January 28, 2026 | 5.96 | 5.9 | 0 | 6.12 | 5.79 | 910,200 |
| January 27, 2026 | 5.79 | 5.91 | 0 | 5.98 | 5.69 | 627,832 |
| January 26, 2026 | 5.85 | 5.87 | 0 | 6.15 | 5.74 | 863,143 |
| January 23, 2026 | 5.72 | 5.76 | 0 | 5.77 | 5.59 | 375,900 |
| January 22, 2026 | 5.67 | 5.65 | 0 | 5.78 | 5.63 | 434,400 |
| January 21, 2026 | 5.58 | 5.71 | 0 | 5.86 | 5.58 | 442,541 |
| January 20, 2026 | 5.54 | 5.57 | 0 | 5.69 | 5.48 | 467,300 |
| January 19, 2026 | 5.62 | 5.62 | 0 | 5.68 | 5.54 | 250,300 |
| January 16, 2026 | 5.53 | 5.55 | 0 | 5.58 | 5.39 | 482,835 |
| January 15, 2026 | 5.65 | 5.53 | 0 | 5.67 | 5.51 | 411,033 |
| January 14, 2026 | 5.7 | 5.64 | 0 | 5.71 | 5.55 | 535,810 |
| January 13, 2026 | 5.42 | 5.6 | 0 | 5.66 | 5.4 | 532,700 |
| January 12, 2026 | 5.39 | 5.39 | 0 | 5.41 | 5.33 | 551,000 |
| January 09, 2026 | 5.11 | 5.2 | 0 | 5.25 | 5.05 | 467,000 |
| January 08, 2026 | 5.1 | 5 | 0 | 5.12 | 4.97 | 305,740 |
| January 07, 2026 | 5.08 | 5.13 | 0 | 5.22 | 4.95 | 334,600 |
| January 06, 2026 | 5.2 | 5.13 | 0 | 5.27 | 5.09 | 371,000 |
| January 05, 2026 | 5 | 5.13 | 0 | 5.13 | 4.88 | 684,136 |
| January 02, 2026 | 4.83 | 4.86 | 0 | 4.96 | 4.81 | 371,218 |
| December 31, 2025 | 4.67 | 4.78 | 0 | 4.88 | 4.67 | 225,700 |
| December 30, 2025 | 4.81 | 4.78 | 0 | 4.86 | 4.77 | 262,600 |
| December 29, 2025 | 5.05 | 4.76 | 0 | 5.08 | 4.6 | 668,700 |
| December 24, 2025 | 5.02 | 5.08 | 0 | 5.08 | 4.93 | 174,617 |
| December 23, 2025 | 4.77 | 4.96 | 0 | 5 | 4.75 | 401,242 |
| December 22, 2025 | 4.67 | 4.75 | 0 | 4.82 | 4.64 | 453,900 |
| December 19, 2025 | 4.43 | 4.65 | 0 | 4.65 | 4.41 | 720,214 |
| December 18, 2025 | 4.3 | 4.44 | 0 | 4.44 | 4.3 | 383,330 |
| December 17, 2025 | 4.44 | 4.3 | 0 | 4.5 | 4.27 | 221,800 |
| December 16, 2025 | 4.47 | 4.46 | 0 | 4.54 | 4.42 | 158,844 |
