CVE:AMC

Arizona Metals Price History

C$3.65
+0.21 (+6.10 %)
(As of 09/23/2021 03:58 PM ET)
Add
Compare
Today's Range
C$3.50
C$3.70
50-Day Range
C$3.39
C$4.92
52-Week Range
C$0.55
C$5.55
Volume285,868 shs
Average Volume219,387 shs
Market CapitalizationC$325.08 million
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Arizona Metals (CVE:AMC) Price Performance

5 Day
Performance
-2.67%

1 Month
Performance
-8.98%

3 Month
Performance
-31.78%

Arizona Metals (CVE:AMC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2021C$3.40C$3.44
+1.18%
C$3.50C$3.28328,795 shsC$306.38 million
09/21/2021C$3.39C$3.40
+0.29%
C$3.59C$3.05239,420 shsC$302.81 million
09/20/2021C$3.75C$3.39
-9.60%
C$3.64C$3.38107,666 shsC$301.92 million
09/17/2021C$3.77C$3.75
-0.53%
C$3.79C$3.6434,833 shsC$333.99 million
09/16/2021C$3.91C$3.77
-3.58%
C$3.95C$3.69244,758 shsC$335.77 million
09/15/2021C$3.88C$3.91
+0.77%
C$4.05C$3.7546,454 shsC$348.24 million
09/14/2021C$4.05C$3.88
-4.20%
C$4.00C$3.8292,197 shsC$345.56 million
09/13/2021C$4.03C$4.05
+0.50%
C$4.05C$3.8554,182 shsC$360.71 million
09/10/2021C$4.00C$4.03
+0.75%
C$4.10C$3.8228,483 shsC$358.92 million
09/09/2021C$4.00C$4.00C$4.00C$3.8332,097 shsC$356.25 million
09/08/2021C$4.00C$4.00C$4.02C$3.8831,234 shsC$356.25 million
09/07/2021C$4.25C$4.00
-5.88%
C$4.24C$3.91138,625 shsC$356.25 million
09/06/2021C$4.25C$4.25C$4.30C$4.2023,486 shsC$334.53 million
09/03/2021C$4.28C$4.25
-0.70%
C$4.30C$4.2023,486 shsC$334.53 million
09/02/2021C$4.16C$4.28
+2.88%
C$4.28C$4.1628,799 shsC$336.89 million
09/01/2021C$4.24C$4.16
-1.89%
C$4.23C$4.1531,277 shsC$327.44 million
08/31/2021C$4.28C$4.24
-0.93%
C$4.28C$4.1448,048 shsC$333.74 million
08/30/2021C$4.22C$4.28
+1.42%
C$4.29C$4.0735,358 shsC$336.89 million
08/27/2021C$3.96C$4.22
+6.57%
C$4.28C$3.90104,276 shsC$332.17 million
08/26/2021C$3.97C$3.96
-0.25%
C$4.05C$3.9091,220 shsC$311.70 million
08/25/2021C$3.94C$3.97
+0.76%
C$3.98C$3.90184,892 shsC$312.49 million
08/24/2021C$4.01C$3.94
-1.75%
C$4.15C$3.94112,528 shsC$310.13 million
08/23/2021C$3.94C$4.01
+1.78%
C$4.07C$3.83189,603 shsC$315.64 million
08/20/2021C$3.96C$3.94
-0.51%
C$4.04C$3.87123,579 shsC$310.13 million
08/19/2021C$4.09C$3.96
-3.18%
C$4.04C$3.9286,813 shsC$311.70 million
08/18/2021C$3.96C$4.09
+3.28%
C$4.21C$3.80129,614 shsC$321.93 million
08/17/2021C$4.17C$3.96
-5.04%
C$4.20C$3.9541,904 shsC$311.70 million
08/16/2021C$4.25C$4.17
-1.88%
C$4.21C$4.0948,609 shsC$328.23 million
08/13/2021C$4.22C$4.25
+0.71%
C$4.35C$4.2161,151 shsC$334.53 million
08/12/2021C$4.27C$4.22
-1.17%
C$4.37C$4.2049,423 shsC$332.17 million
08/11/2021C$4.35C$4.27
-1.84%
C$4.44C$4.2338,175 shsC$336.10 million
08/10/2021C$4.45C$4.35
-2.25%
C$4.44C$4.2321,722 shsC$342.40 million
08/09/2021C$4.35C$4.45
+2.30%
C$4.45C$4.1458,181 shsC$350.27 million
08/06/2021C$4.57C$4.35
-4.81%
C$4.49C$4.2953,356 shsC$342.40 million
08/05/2021C$4.66C$4.57
-1.93%
C$4.62C$4.27156,201 shsC$359.71 million
08/04/2021C$4.63C$4.66
+0.65%
C$4.66C$4.4046,100 shsC$366.80 million
08/03/2021C$4.89C$4.63
-5.32%
C$4.90C$4.6338,916 shsC$364.44 million
08/02/2021C$4.89C$4.89C$4.95C$4.6046,349 shsC$384.90 million
07/30/2021C$4.92C$4.89
-0.61%
C$4.95C$4.6046,349 shsC$384.90 million
07/29/2021C$4.91C$4.92
+0.20%
C$5.06C$4.89104,763 shsC$387.26 million
07/28/2021C$4.79C$4.91
+2.51%
C$4.95C$4.70169,095 shsC$386.48 million
07/27/2021C$4.70C$4.79
+1.91%
C$4.79C$4.5175,757 shsC$377.03 million
07/26/2021C$4.59C$4.70
+2.40%
C$4.82C$4.60143,980 shsC$369.95 million
07/23/2021C$4.72C$4.59
-2.75%
C$4.74C$4.3958,442 shsC$361.29 million
07/22/2021C$4.48C$4.72
+5.36%
C$4.78C$4.2756,462 shsC$371.52 million
07/21/2021C$4.20C$4.48
+6.67%
C$4.76C$4.19100,114 shsC$352.63 million
07/20/2021C$3.96C$4.20
+6.06%
C$4.20C$3.75280,643 shsC$330.59 million
07/19/2021C$4.12C$3.96
-3.88%
C$4.16C$3.74135,997 shsC$311.70 million
07/16/2021C$4.20C$4.12
-1.90%
C$4.61C$4.0584,674 shsC$324.29 million
07/15/2021C$4.13C$4.20
+1.69%
C$4.30C$4.02248,321 shsC$330.59 million
07/14/2021C$4.17C$4.13
-0.96%
C$4.26C$4.02107,235 shsC$325.08 million
07/13/2021C$4.34C$4.17
-3.92%
C$4.33C$4.1274,279 shsC$328.23 million
07/12/2021C$4.41C$4.34
-1.59%
C$4.43C$4.34234,845 shsC$341.61 million
07/09/2021C$4.32C$4.41
+2.08%
C$4.55C$4.2760,854 shsC$347.12 million
07/08/2021C$4.45C$4.32
-2.92%
C$4.34C$4.1589,376 shsC$340.04 million
07/07/2021C$4.50C$4.45
-1.11%
C$4.50C$4.00256,165 shsC$0.00
07/06/2021C$4.77C$4.50
-5.66%
C$4.94C$4.36132,989 shsC$0.00
07/05/2021C$4.93C$4.77
-3.25%
C$4.82C$4.7265,662 shsC$0.00
07/02/2021C$4.95C$4.93
-0.40%
C$5.00C$4.8058,780 shsC$0.00
07/01/2021C$4.95C$4.95N/AN/A187,807 shsC$0.00
06/30/2021C$4.86C$4.95
+1.85%
N/AN/A187,807 shsC$0.00
06/29/2021C$4.93C$4.86
-1.42%
N/AN/A82,530 shsC$0.00
06/28/2021C$5.05C$4.93
-2.38%
N/AN/A163,327 shsC$0.00
06/25/2021C$5.11C$5.05
-1.17%
N/AN/A147,192 shsC$0.00
06/24/2021C$5.35C$5.11
-4.49%
N/AN/A130,612 shsC$0.00
06/23/2021C$5.50C$5.35
-2.73%
N/AN/A102,050 shsC$0.00
06/22/2021C$5.00C$5.50
+10.00%
N/AN/A196,705 shsC$0.00
This page was last updated on 9/23/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.