Arizona Metals

AMC
🏛️ canada →
0.67
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 0.59 0.67 0.59 0.67 0.6M
2025-09-26 0.63 0.63 0.57 0.60 0.5M
2025-09-25 0.56 0.63 0.56 0.62 0.6M
2025-09-24 0.61 0.62 0.51 0.56 1.4M
2025-09-23 0.63 0.63 0.61 0.62 0.6M
2025-09-22 0.63 0.65 0.60 0.63 1.4M
2025-09-19 0.67 0.67 0.60 0.63 5.6M
2025-09-18 0.67 0.67 0.64 0.65 0.3M
2025-09-17 0.63 0.68 0.63 0.67 1.2M
2025-09-16 0.71 0.71 0.60 0.62 1.8M
2025-09-15 0.76 0.77 0.70 0.71 0.8M
2025-09-12 0.77 0.78 0.74 0.76 0.4M
2025-09-11 0.78 0.78 0.76 0.76 0.4M
2025-09-10 0.78 0.78 0.76 0.76 0.3M
2025-09-09 0.75 0.77 0.75 0.77 0.3M
2025-09-08 0.76 0.76 0.74 0.74 0.2M
2025-09-05 0.78 0.80 0.76 0.77 0.4M
2025-09-04 0.82 0.82 0.79 0.79 0.2M
2025-09-03 0.82 0.83 0.80 0.82 0.2M
2025-09-02 0.79 0.82 0.78 0.82 0.3M
2025-08-29 0.75 0.80 0.75 0.78 0.3M
2025-08-28 0.73 0.78 0.73 0.75 0.2M
2025-08-27 0.74 0.75 0.73 0.74 0.2M
2025-08-26 0.70 0.75 0.70 0.74 0.4M
2025-08-25 0.69 0.71 0.69 0.70 0.1M
2025-08-22 0.69 0.71 0.68 0.70 0.2M
2025-08-21 0.72 0.72 0.68 0.68 0.1M
2025-08-20 0.70 0.72 0.67 0.72 0.7M
2025-08-19 0.74 0.75 0.71 0.72 0.3M
2025-08-18 0.75 0.75 0.73 0.75 0.3M
2025-08-15 0.75 0.77 0.74 0.74 0.3M
2025-08-14 0.77 0.77 0.75 0.75 0.3M
2025-08-13 0.78 0.78 0.76 0.77 0.1M
2025-08-12 0.79 0.79 0.76 0.77 0.2M
2025-08-11 0.77 0.79 0.76 0.79 0.2M
2025-08-08 0.79 0.79 0.76 0.77 0.1M
2025-08-07 0.79 0.79 0.75 0.77 0.4M
2025-08-06 0.80 0.80 0.77 0.77 0.3M
2025-08-05 0.74 0.81 0.74 0.79 0.2M
2025-08-01 0.78 0.78 0.75 0.76 0.2M
2025-07-31 0.79 0.81 0.76 0.78 0.5M
2025-07-30 0.79 0.79 0.75 0.75 0.6M
2025-07-29 0.82 0.82 0.79 0.81 0.6M
2025-07-28 0.84 0.84 0.81 0.83 0.3M
2025-07-25 0.86 0.87 0.82 0.83 0.3M
2025-07-24 0.87 0.88 0.83 0.88 0.5M
2025-07-23 0.91 0.93 0.85 0.87 0.8M
2025-07-22 0.95 0.96 0.92 0.94 0.4M
2025-07-21 0.95 0.97 0.92 0.95 0.4M
2025-07-18 0.95 0.97 0.94 0.94 0.3M
2025-07-17 0.98 0.98 0.96 0.97 0.4M
2025-07-16 0.99 1.00 0.96 0.97 0.2M
2025-07-15 0.98 1.00 0.97 0.99 0.3M
2025-07-14 1.00 1.03 0.97 0.98 0.6M
2025-07-11 1.00 1.02 0.98 1.00 0.6M
2025-07-10 1.04 1.06 1.00 1.00 0.4M
2025-07-09 1.04 1.08 1.03 1.05 0.4M
2025-07-08 1.01 1.04 0.96 1.04 0.8M
2025-07-07 0.99 1.00 0.95 1.00 0.3M
2025-07-04 0.96 0.99 0.94 0.98 0.2M
2025-07-03 1.00 1.00 0.93 0.94 1.0M
2025-07-02 1.01 1.04 0.98 0.99 1.3M
2025-06-30 1.25 1.27 0.93 1.00 3.6M
2025-06-27 1.40 1.41 1.37 1.41 0.1M
2025-06-26 1.33 1.46 1.30 1.41 0.4M
2025-06-25 1.27 1.33 1.27 1.31 0.2M
2025-06-24 1.23 1.29 1.18 1.29 0.3M
2025-06-23 1.20 1.22 1.16 1.20 0.2M
2025-06-20 1.21 1.23 1.16 1.17 0.4M
2025-06-19 1.24 1.24 1.17 1.21 0.2M
2025-06-18 1.24 1.27 1.22 1.24 0.2M
2025-06-17 1.27 1.27 1.24 1.27 0.2M
2025-06-16 1.28 1.30 1.26 1.27 0.1M
2025-06-13 1.31 1.32 1.27 1.28 0.1M
2025-06-12 1.35 1.40 1.28 1.28 0.4M
2025-06-11 1.41 1.42 1.37 1.39 0.2M
2025-06-10 1.41 1.45 1.37 1.37 0.2M
2025-06-09 1.34 1.44 1.33 1.44 0.2M
2025-06-06 1.28 1.33 1.27 1.32 0.2M
2025-06-05 1.44 1.47 1.24 1.30 0.3M
2025-06-04 1.27 1.52 1.22 1.43 1.1M
2025-06-03 1.31 1.32 1.25 1.27 0.1M
2025-06-02 1.25 1.34 1.25 1.30 0.1M
2025-05-30 1.30 1.30 1.22 1.23 0.1M
2025-05-29 1.33 1.33 1.25 1.30 0.1M
2025-05-28 1.26 1.32 1.24 1.32 0.3M
2025-05-27 1.25 1.34 1.23 1.29 0.3M
2025-05-26 1.23 1.28 1.23 1.28 0.1M
2025-05-23 1.15 1.20 1.15 1.20 0.1M
2025-05-22 1.16 1.17 1.15 1.16 0.0M
2025-05-21 1.14 1.18 1.14 1.16 0.2M
2025-05-20 1.16 1.16 1.13 1.14 0.1M
2025-05-16 1.16 1.16 1.13 1.13 0.1M
2025-05-15 1.14 1.16 1.12 1.15 0.1M
2025-05-14 1.17 1.18 1.14 1.15 0.1M
2025-05-13 1.24 1.25 1.19 1.19 0.1M
2025-05-12 1.28 1.30 1.23 1.23 0.1M
2025-05-09 1.25 1.28 1.22 1.28 0.1M
2025-05-08 1.21 1.29 1.20 1.25 0.1M
2025-05-07 1.23 1.23 1.18 1.22 0.1M
2025-05-06 1.17 1.20 1.14 1.20 0.5M
2025-05-05 1.17 1.18 1.11 1.15 0.2M
2025-05-02 1.15 1.17 1.11 1.17 0.1M
2025-05-01 1.13 1.15 1.12 1.12 0.2M
2025-04-30 1.12 1.16 1.09 1.14 0.2M
2025-04-29 1.15 1.15 1.11 1.13 0.1M
2025-04-28 1.20 1.21 1.16 1.17 0.2M
2025-04-25 1.21 1.24 1.17 1.22 0.1M
2025-04-24 1.23 1.24 1.21 1.21 0.1M
2025-04-23 1.23 1.30 1.20 1.23 0.2M
2025-04-22 1.24 1.27 1.24 1.25 0.2M
2025-04-21 1.29 1.29 1.24 1.25 0.4M
2025-04-17 1.31 1.31 1.24 1.27 0.1M
2025-04-16 1.29 1.30 1.26 1.30 0.2M
2025-04-15 1.29 1.30 1.23 1.25 0.1M
2025-04-14 1.24 1.28 1.23 1.28 0.1M
2025-04-11 1.24 1.24 1.16 1.22 0.1M
2025-04-10 1.23 1.23 1.13 1.17 0.1M
2025-04-09 1.14 1.23 1.11 1.22 0.3M
2025-04-08 1.24 1.24 1.10 1.10 0.2M
2025-04-07 1.16 1.18 1.06 1.18 0.5M
2025-04-04 1.30 1.32 1.06 1.18 0.6M
2025-04-03 1.36 1.36 1.30 1.30 0.2M
2025-04-02 1.39 1.41 1.35 1.36 0.2M
2025-04-01 1.41 1.41 1.40 1.41 0.3M
2025-03-31 1.50 1.50 1.38 1.41 0.1M
2025-03-28 1.45 1.48 1.36 1.46 0.5M
2025-03-27 1.55 1.57 1.45 1.46 0.4M
2025-03-26 1.57 1.60 1.55 1.58 0.2M
2025-03-25 1.62 1.64 1.55 1.55 0.1M
2025-03-24 1.64 1.72 1.57 1.59 0.3M
2025-03-21 1.54 1.80 1.51 1.80 0.9M
2025-03-20 1.60 1.63 1.53 1.53 0.1M
2025-03-19 1.51 1.63 1.51 1.60 0.2M
2025-03-18 1.58 1.59 1.51 1.53 0.3M
2025-03-17 1.55 1.64 1.54 1.57 0.2M
2025-03-14 1.49 1.58 1.49 1.57 0.3M
2025-03-13 1.43 1.47 1.39 1.46 0.1M
2025-03-12 1.36 1.42 1.33 1.42 0.3M
2025-03-11 1.39 1.40 1.33 1.35 0.2M
2025-03-10 1.48 1.48 1.35 1.37 0.2M
2025-03-07 1.43 1.49 1.41 1.45 0.1M
2025-03-06 1.45 1.47 1.41 1.43 0.1M
2025-03-05 1.39 1.46 1.35 1.45 0.3M
2025-03-04 1.36 1.36 1.31 1.35 0.3M
2025-03-03 1.43 1.43 1.33 1.35 0.4M
2025-02-28 1.34 1.37 1.30 1.30 0.3M
2025-02-27 1.39 1.39 1.34 1.34 0.3M
2025-02-26 1.38 1.42 1.37 1.40 0.1M
2025-02-25 1.36 1.39 1.33 1.35 0.1M
2025-02-24 1.40 1.41 1.36 1.37 0.1M
2025-02-21 1.42 1.42 1.38 1.39 0.2M
2025-02-20 1.40 1.43 1.40 1.42 0.2M
2025-02-19 1.43 1.43 1.37 1.39 0.2M
2025-02-18 1.44 1.45 1.41 1.41 0.1M
2025-02-14 1.49 1.49 1.41 1.41 0.2M
2025-02-13 1.47 1.52 1.43 1.49 0.2M
2025-02-12 1.44 1.50 1.44 1.49 0.1M
2025-02-11 1.52 1.58 1.44 1.44 0.3M
2025-02-10 1.56 1.61 1.52 1.56 0.3M
2025-02-07 1.40 1.53 1.33 1.50 0.8M
2025-02-06 1.42 1.44 1.28 1.29 0.8M
2025-02-05 1.40 1.45 1.40 1.41 0.2M
2025-02-04 1.40 1.42 1.39 1.39 0.4M
2025-02-03 1.44 1.51 1.38 1.42 0.3M
2025-01-31 1.52 1.52 1.43 1.44 0.4M
2025-01-30 1.50 1.51 1.49 1.51 0.1M
2025-01-29 1.46 1.51 1.46 1.47 0.2M
2025-01-28 1.51 1.51 1.46 1.46 0.1M
2025-01-27 1.49 1.51 1.46 1.51 0.2M
2025-01-24 1.51 1.51 1.49 1.49 0.2M
2025-01-23 1.51 1.52 1.47 1.49 0.3M
2025-01-22 1.52 1.55 1.51 1.52 0.1M
2025-01-21 1.51 1.54 1.49 1.52 0.2M
2025-01-20 1.49 1.50 1.49 1.50 0.0M
2025-01-17 1.50 1.55 1.47 1.49 0.2M
2025-01-16 1.55 1.56 1.51 1.51 0.3M
2025-01-15 1.60 1.60 1.51 1.53 0.3M
2025-01-14 1.53 1.56 1.46 1.53 0.3M
2025-01-13 1.50 1.51 1.43 1.48 0.2M
2025-01-10 1.52 1.53 1.47 1.53 0.1M
2025-01-09 1.55 1.55 1.49 1.49 0.0M
2025-01-08 1.54 1.55 1.48 1.52 0.3M
2025-01-07 1.57 1.57 1.51 1.54 0.1M
2025-01-06 1.56 1.59 1.54 1.54 0.2M
2025-01-03 1.62 1.62 1.56 1.56 0.1M
2025-01-02 1.61 1.63 1.59 1.62 0.1M