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
2021-12-31 5.93 6.21 5.87 6.15 0.3M
2021-12-30 5.82 5.90 5.75 5.86 0.1M
2021-12-29 5.58 5.89 5.54 5.78 0.2M
2021-12-24 5.73 5.73 5.50 5.52 0.0M
2021-12-23 5.78 5.78 5.48 5.60 0.1M
2021-12-22 5.59 5.83 5.48 5.53 0.4M
2021-12-21 5.29 5.69 5.21 5.60 0.5M
2021-12-20 4.90 5.27 4.69 5.15 0.5M
2021-12-17 4.94 5.07 4.63 4.97 5.5M
2021-12-16 5.04 5.42 4.85 4.86 1.0M
2021-12-15 5.08 5.17 4.95 5.00 0.6M
2021-12-14 5.20 5.25 4.99 5.10 0.8M
2021-12-13 5.17 5.66 5.10 5.17 1.3M
2021-12-10 4.90 5.13 4.90 5.05 0.1M
2021-12-09 5.22 5.26 4.97 5.05 0.1M
2021-12-08 5.24 5.24 5.11 5.16 0.1M
2021-12-07 5.34 5.34 5.11 5.16 0.2M
2021-12-06 5.31 5.33 5.12 5.20 0.1M
2021-12-03 5.35 5.40 5.14 5.28 0.1M
2021-12-02 5.27 5.43 5.16 5.29 0.2M
2021-12-01 5.25 5.45 5.12 5.19 0.3M
2021-11-30 5.17 5.39 5.11 5.21 0.2M
2021-11-29 4.95 5.25 4.93 5.20 0.3M
2021-11-26 4.98 5.10 4.84 4.95 0.1M
2021-11-25 5.10 5.19 4.90 5.01 0.1M
2021-11-24 4.86 5.23 4.78 5.19 1.2M
2021-11-23 4.92 5.02 4.78 4.78 0.2M
2021-11-22 5.01 5.01 4.84 4.89 0.1M
2021-11-19 4.97 5.03 4.82 4.97 0.1M
2021-11-18 4.94 5.03 4.75 4.97 0.1M
2021-11-17 4.97 5.13 4.92 5.02 0.1M
2021-11-16 5.34 5.34 4.94 5.08 0.3M
2021-11-15 5.39 5.79 5.22 5.28 0.5M
2021-11-12 4.91 5.34 4.91 5.34 0.6M
2021-11-11 4.71 4.91 4.71 4.88 0.4M
2021-11-10 4.50 4.77 4.49 4.72 0.3M
2021-11-09 4.55 4.55 4.38 4.44 0.2M
2021-11-08 4.54 4.65 4.49 4.50 0.1M
2021-11-05 4.50 4.53 4.38 4.50 0.1M
2021-11-04 4.33 4.61 4.32 4.53 0.2M
2021-11-03 4.28 4.33 4.27 4.27 0.2M
2021-11-02 4.34 4.42 4.29 4.31 0.1M
2021-11-01 4.35 4.49 4.28 4.33 0.1M
2021-10-29 4.35 4.40 4.28 4.30 0.3M
2021-10-28 4.35 4.48 4.24 4.27 0.7M
2021-10-27 4.37 4.39 4.19 4.25 0.2M
2021-10-26 4.41 4.49 4.32 4.35 0.1M
2021-10-25 4.60 4.70 4.36 4.50 0.6M
2021-10-22 4.50 4.90 4.36 4.70 0.4M
2021-10-21 4.60 4.70 4.30 4.55 0.6M
2021-10-20 4.20 4.64 4.11 4.63 0.9M
2021-10-19 4.28 4.28 4.02 4.10 0.1M
2021-10-18 4.27 4.28 4.11 4.15 0.1M
2021-10-15 4.43 4.46 4.28 4.30 0.1M
2021-10-14 4.45 4.54 4.23 4.30 0.1M
2021-10-13 4.29 4.45 4.10 4.30 0.1M
2021-10-12 4.40 4.46 3.90 4.28 0.3M
2021-10-08 4.31 4.50 4.31 4.50 0.2M
2021-10-07 4.25 4.54 4.12 4.36 0.2M
2021-10-06 4.17 4.29 4.05 4.29 0.1M
2021-10-05 4.15 4.28 3.82 4.28 0.2M
2021-10-04 3.70 4.11 3.60 4.10 0.2M
2021-10-01 3.66 3.74 3.46 3.74 0.1M
2021-09-30 3.49 3.65 3.32 3.65 0.3M
2021-09-29 3.47 3.54 3.30 3.50 0.2M
2021-09-28 3.49 3.73 3.30 3.52 0.1M
2021-09-27 3.58 3.62 3.38 3.57 0.1M
2021-09-24 3.65 3.66 3.54 3.60 0.0M
2021-09-23 3.50 3.70 3.50 3.65 0.3M
2021-09-22 3.49 3.50 3.28 3.44 0.3M
2021-09-21 3.41 3.59 3.05 3.40 0.2M
2021-09-20 3.56 3.64 3.38 3.39 0.1M
2021-09-17 3.72 3.79 3.64 3.75 0.0M
2021-09-16 3.81 3.95 3.69 3.77 0.2M
2021-09-15 3.87 4.05 3.75 3.91 0.0M
2021-09-14 4.00 4.00 3.82 3.88 0.1M
2021-09-13 4.04 4.05 3.85 4.05 0.1M
2021-09-10 4.00 4.10 3.82 4.03 0.0M
2021-09-09 3.95 4.00 3.83 4.00 0.0M
2021-09-08 4.02 4.02 3.88 4.00 0.0M
2021-09-07 4.21 4.24 3.91 4.00 0.1M
2021-09-03 4.30 4.30 4.20 4.25 0.0M
2021-09-02 4.19 4.28 4.16 4.28 0.0M
2021-09-01 4.22 4.23 4.15 4.16 0.0M
2021-08-31 4.16 4.28 4.14 4.24 0.0M
2021-08-30 4.16 4.29 4.07 4.28 0.0M
2021-08-27 3.98 4.28 3.90 4.22 0.1M
2021-08-26 3.95 4.05 3.90 3.96 0.1M
2021-08-25 3.95 3.98 3.90 3.97 0.2M
2021-08-24 4.07 4.15 3.94 3.94 0.1M
2021-08-23 3.95 4.07 3.83 4.01 0.2M
2021-08-20 3.91 4.04 3.87 3.94 0.1M
2021-08-19 4.00 4.04 3.92 3.96 0.1M
2021-08-18 4.04 4.21 3.80 4.09 0.1M
2021-08-17 4.20 4.20 3.95 3.96 0.0M
2021-08-16 4.21 4.21 4.09 4.17 0.0M
2021-08-13 4.35 4.35 4.21 4.25 0.1M
2021-08-12 4.37 4.37 4.20 4.22 0.0M
2021-08-11 4.44 4.44 4.23 4.27 0.0M
2021-08-10 4.44 4.44 4.23 4.35 0.0M
2021-08-09 4.45 4.45 4.14 4.45 0.1M
2021-08-06 4.46 4.49 4.29 4.35 0.1M
2021-08-05 4.60 4.62 4.27 4.57 0.2M
2021-08-04 4.61 4.75 4.40 4.69 0.1M
2021-08-03 4.72 4.90 4.63 4.63 0.0M
2021-07-30 4.95 4.95 4.60 4.89 0.0M
2021-07-29 5.00 5.06 4.89 4.92 0.1M
2021-07-28 4.70 4.95 4.70 4.91 0.2M
2021-07-27 4.70 4.79 4.51 4.79 0.1M
2021-07-26 4.65 4.82 4.60 4.70 0.1M
2021-07-23 4.74 4.74 4.39 4.59 0.1M
2021-07-22 4.48 4.78 4.27 4.72 0.1M
2021-07-21 4.38 4.76 4.19 4.48 0.1M
2021-07-20 3.94 4.20 3.75 4.20 0.3M
2021-07-19 4.16 4.16 3.74 3.96 0.1M
2021-07-16 4.24 4.61 4.05 4.12 0.1M
2021-07-15 4.22 4.30 4.02 4.20 0.2M
2021-07-14 4.14 4.26 4.02 4.13 0.1M
2021-07-13 4.30 4.33 4.12 4.17 0.1M
2021-07-12 4.40 4.43 4.34 4.34 0.2M
2021-07-09 4.27 4.55 4.27 4.41 0.1M
2021-07-08 4.26 4.34 4.15 4.32 0.1M
2021-07-07 4.50 4.50 4.00 4.45 0.3M
2021-07-06 4.71 4.94 4.36 4.50 0.1M
2021-07-05 4.80 4.82 4.72 4.77 0.1M
2021-07-02 5.00 5.00 4.80 4.93 0.1M
2021-06-30 5.04 5.04 4.60 4.95 0.2M
2021-06-29 4.87 4.95 4.84 4.86 0.1M
2021-06-28 5.05 5.05 4.82 4.93 0.2M
2021-06-25 5.23 5.23 4.94 5.05 0.1M
2021-06-24 5.35 5.35 5.09 5.11 0.1M
2021-06-23 5.40 5.55 5.25 5.35 0.1M
2021-06-22 5.12 5.50 4.89 5.50 0.2M
2021-06-21 5.15 5.15 4.75 5.00 0.1M
2021-06-18 4.98 5.15 4.68 5.03 0.1M
2021-06-17 5.31 5.36 4.80 4.98 0.2M
2021-06-16 5.42 5.46 5.24 5.36 0.1M
2021-06-15 5.31 5.40 5.05 5.37 0.5M
2021-06-14 5.20 5.50 5.18 5.40 0.2M
2021-06-11 5.01 5.47 4.90 5.30 0.7M
2021-06-10 4.69 5.07 4.65 5.00 0.7M
2021-06-09 4.66 4.70 4.60 4.67 0.1M
2021-06-08 4.53 4.67 4.50 4.67 0.1M
2021-06-07 4.60 4.69 4.48 4.59 0.1M
2021-06-04 4.59 4.69 4.55 4.59 0.1M
2021-06-03 4.63 4.69 4.47 4.56 0.7M
2021-06-02 4.77 4.80 4.61 4.61 0.2M
2021-06-01 4.78 4.80 4.64 4.80 0.1M
2021-05-31 4.77 4.81 4.66 4.78 0.1M
2021-05-28 4.79 4.79 4.64 4.79 0.1M
2021-05-27 4.91 4.91 4.52 4.70 0.3M
2021-05-26 4.50 5.05 4.50 4.75 0.3M
2021-05-25 4.90 4.90 4.38 4.52 1.2M
2021-05-21 4.45 5.07 4.42 4.95 1.2M
2021-05-20 4.30 4.44 4.15 4.34 0.5M
2021-05-19 4.18 4.56 4.02 4.27 1.3M
2021-05-18 3.05 3.46 3.05 3.46 0.9M
2021-05-17 2.89 3.05 2.86 3.05 0.2M
2021-05-14 2.98 2.98 2.88 2.91 0.1M
2021-05-13 2.78 2.95 2.69 2.95 0.1M
2021-05-12 2.84 2.84 2.76 2.78 0.1M
2021-05-11 2.85 2.86 2.78 2.80 0.1M
2021-05-10 2.92 2.92 2.85 2.88 0.1M
2021-05-07 2.94 2.97 2.90 2.90 0.3M
2021-05-06 2.92 2.95 2.85 2.92 0.1M
2021-05-05 2.94 2.94 2.87 2.88 0.2M
2021-05-04 2.94 3.00 2.90 2.92 0.1M
2021-05-03 2.88 2.99 2.88 2.98 0.1M
2021-04-30 2.97 2.97 2.80 2.89 0.1M
2021-04-29 2.92 3.09 2.79 2.97 0.8M
2021-04-28 2.64 2.87 2.56 2.87 0.2M
2021-04-27 2.57 2.66 2.55 2.65 0.0M
2021-04-26 2.60 2.74 2.48 2.48 0.3M
2021-04-23 2.55 2.63 2.50 2.55 0.0M
2021-04-22 2.53 2.57 2.50 2.54 0.0M
2021-04-21 2.58 2.58 2.47 2.52 0.1M
2021-04-20 2.78 2.78 2.35 2.53 0.1M
2021-04-19 2.65 2.72 2.40 2.55 0.1M
2021-04-16 2.49 2.62 2.40 2.51 0.2M
2021-04-15 2.25 2.49 2.20 2.40 0.2M
2021-04-14 2.23 2.23 2.16 2.23 0.1M
2021-04-13 2.22 2.24 2.03 2.21 0.1M
2021-04-12 2.40 2.40 2.15 2.22 0.1M
2021-04-09 2.31 2.34 2.26 2.33 0.1M
2021-04-08 2.27 2.35 2.26 2.32 0.0M
2021-04-07 2.40 2.40 2.26 2.26 0.1M
2021-04-06 2.47 2.47 2.25 2.38 0.2M
2021-04-05 2.19 2.48 2.09 2.35 0.3M
2021-04-01 2.25 2.49 2.21 2.47 0.3M
2021-03-31 2.22 2.25 2.12 2.20 0.1M
2021-03-30 2.14 2.18 2.02 2.16 0.2M
2021-03-29 2.20 2.40 2.06 2.19 0.7M
2021-03-26 1.79 2.19 1.67 2.13 0.5M
2021-03-25 1.75 1.76 1.71 1.74 0.1M
2021-03-24 1.83 1.85 1.68 1.73 0.6M
2021-03-23 1.86 1.87 1.73 1.85 0.2M
2021-03-22 1.91 1.92 1.85 1.85 0.1M
2021-03-19 1.92 1.92 1.86 1.90 0.1M
2021-03-18 1.90 1.92 1.89 1.91 0.1M
2021-03-17 1.89 1.93 1.85 1.89 0.2M
2021-03-16 1.92 1.94 1.86 1.89 0.3M
2021-03-15 1.67 1.91 1.67 1.91 0.4M
2021-03-12 1.68 1.74 1.60 1.67 0.1M
2021-03-11 1.71 1.71 1.54 1.69 0.3M
2021-03-10 1.70 1.79 1.63 1.64 0.1M
2021-03-09 1.74 1.74 1.65 1.67 0.1M
2021-03-08 1.82 1.82 1.53 1.62 0.2M
2021-03-05 1.69 1.79 1.43 1.79 0.4M
2021-03-04 1.77 1.77 1.57 1.64 0.3M
2021-03-03 1.93 1.93 1.77 1.79 0.2M
2021-03-02 2.00 2.01 1.84 1.84 0.1M
2021-03-01 2.01 2.02 1.93 1.98 0.3M
2021-02-26 1.95 1.95 1.80 1.92 0.2M
2021-02-25 1.94 1.96 1.76 1.91 0.3M
2021-02-24 1.87 1.98 1.81 1.84 0.4M
2021-02-23 1.96 1.96 1.69 1.76 0.5M
2021-02-22 1.80 2.05 1.80 1.86 0.7M
2021-02-19 1.75 2.00 1.66 1.73 0.9M
2021-02-18 1.55 1.86 1.50 1.52 1.1M
2021-02-17 1.56 1.75 1.41 1.44 0.3M
2021-02-16 1.20 1.30 1.20 1.30 0.3M
2021-02-12 1.15 1.20 1.08 1.19 0.3M
2021-02-11 1.12 1.15 1.10 1.14 0.0M
2021-02-10 1.08 1.14 1.06 1.14 0.1M
2021-02-09 1.10 1.13 1.07 1.09 0.2M
2021-02-08 1.10 1.10 1.00 1.09 0.3M
2021-02-05 1.02 1.07 0.99 1.00 0.5M
2021-02-04 0.97 1.05 0.94 1.05 0.2M
2021-02-03 0.98 0.99 0.93 0.96 0.1M
2021-02-02 0.99 1.00 0.93 0.98 0.1M
2021-02-01 1.01 1.01 0.90 0.98 0.1M
2021-01-29 0.90 0.93 0.89 0.89 0.3M
2021-01-28 1.00 1.00 0.85 0.90 0.3M
2021-01-27 0.99 0.99 0.89 0.93 0.2M
2021-01-26 0.97 0.97 0.96 0.97 0.0M
2021-01-25 0.99 0.99 0.97 0.97 0.1M
2021-01-22 1.01 1.01 0.95 1.01 0.3M
2021-01-21 1.05 1.05 1.00 1.00 0.1M
2021-01-20 1.07 1.07 1.01 1.05 0.1M
2021-01-19 1.09 1.10 1.06 1.06 0.0M
2021-01-18 1.11 1.14 1.05 1.07 0.0M
2021-01-15 1.10 1.15 1.04 1.08 0.1M
2021-01-14 1.01 1.13 1.01 1.10 0.1M
2021-01-13 1.02 1.05 1.01 1.02 0.2M
2021-01-12 1.04 1.06 1.01 1.05 0.5M
2021-01-11 1.09 1.10 1.02 1.05 0.2M
2021-01-08 1.19 1.19 1.04 1.11 0.3M
2021-01-07 1.17 1.20 1.17 1.17 0.2M
2021-01-06 1.15 1.16 1.11 1.15 0.7M
2021-01-05 1.03 1.10 1.01 1.10 1.6M
2021-01-04 1.00 1.04 1.00 1.02 1.0M