Arizona Eagle Mining Corp. AZEM
TSXV · Canada · Non-Energy Minerals
CAD 0.6800+0.07 (+11.48%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.68 | +11.48% | CAD 0.63 | CAD 0.70 | CAD 0.61 | 37.00K |
| 2026-10-01 | CAD 0.61 | -1.61% | CAD 0.63 | CAD 0.65 | CAD 0.59 | 41.82K |
| 2026-09-30 | CAD 0.62 | -4.62% | CAD 0.65 | CAD 0.79 | CAD 0.61 | 145.10K |
| 2026-09-29 | CAD 0.65 | +32.65% | CAD 0.51 | CAD 0.75 | CAD 0.51 |
| 175.68K |
| 2026-09-28 | CAD 0.49 | -14.04% | CAD 0.63 | CAD 0.63 | CAD 0.46 | 115.92K |
| 2026-09-25 | CAD 0.57 | -3.39% | CAD 0.59 | CAD 0.59 | CAD 0.55 | 12.48K |
| 2026-09-24 | CAD 0.59 | -6.35% | CAD 0.61 | CAD 0.64 | CAD 0.55 | 27.67K |
| 2026-09-23 | CAD 0.63 | -3.08% | CAD 0.64 | CAD 0.66 | CAD 0.60 | 37.90K |
| 2026-09-22 | CAD 0.65 | +4.84% | CAD 0.64 | CAD 0.70 | CAD 0.58 | 52.20K |
| 2026-09-21 | CAD 0.62 | -4.62% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 2.66K |
| 2026-09-18 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.62 | 13.38K |
| 2026-09-17 | CAD 0.65 | +1.56% | CAD 0.61 | CAD 0.74 | CAD 0.61 | 89.80K |
| 2026-09-16 | CAD 0.64 | +20.75% | CAD 0.55 | CAD 0.64 | CAD 0.55 | 312.26K |
| 2026-09-15 | CAD 0.53 | -13.11% | CAD 0.62 | CAD 0.62 | CAD 0.53 | 88.13K |
| 2026-09-14 | CAD 0.61 | -1.61% | CAD 0.64 | CAD 0.64 | CAD 0.57 | 136.86K |
| 2026-09-11 | CAD 0.62 | 0.00% | CAD 0.68 | CAD 0.68 | CAD 0.61 | 15.25K |
| 2026-09-10 | CAD 0.62 | -7.46% | CAD 0.68 | CAD 0.68 | CAD 0.62 | 65.49K |
| 2026-09-09 | CAD 0.67 | -1.47% | CAD 0.67 | CAD 0.69 | CAD 0.67 | 68.50K |
| 2026-09-08 | CAD 0.68 | -6.85% | CAD 0.73 | CAD 0.73 | CAD 0.67 | 49.25K |
| 2026-09-04 | CAD 0.73 | +1.39% | CAD 0.70 | CAD 0.76 | CAD 0.70 | 22.08K |
| 2026-09-03 | CAD 0.72 | -1.37% | CAD 0.79 | CAD 0.79 | CAD 0.67 | 321.55K |
| 2026-09-02 | CAD 0.73 | -2.67% | CAD 0.75 | CAD 0.79 | CAD 0.73 | 43.54K |
| 2026-09-01 | CAD 0.75 | -2.60% | CAD 0.77 | CAD 0.78 | CAD 0.74 | 39.32K |
| 2026-08-31 | CAD 0.77 | -4.35% | CAD 0.81 | CAD 0.81 | CAD 0.77 | 63.80K |
| 2026-08-28 | CAD 0.81 | +0.62% | CAD 0.85 | CAD 0.86 | CAD 0.80 | 93.99K |
| 2026-08-27 | CAD 0.80 | -8.05% | CAD 0.88 | CAD 0.89 | CAD 0.80 | 122.84K |
| 2026-08-26 | CAD 0.87 | 0.00% | CAD 0.88 | CAD 0.93 | CAD 0.87 | 133.03K |
| 2026-08-25 | CAD 0.87 | -13.86% | CAD 1.02 | CAD 1.02 | CAD 0.86 | 35.41K |
| 2026-08-24 | CAD 1.01 | +16.09% | CAD 0.89 | CAD 1.03 | CAD 0.89 | 41.15K |
| 2026-08-21 | CAD 0.87 | -1.14% | CAD 0.89 | CAD 0.89 | CAD 0.86 | 14.41K |
| 2026-08-20 | CAD 0.88 | -5.38% | CAD 0.93 | CAD 0.94 | CAD 0.88 | 26.51K |
| 2026-08-19 | CAD 0.93 | +9.41% | CAD 0.86 | CAD 1.00 | CAD 0.86 | 32.04K |
| 2026-08-18 | CAD 0.85 | -2.30% | CAD 0.88 | CAD 0.89 | CAD 0.84 | 69.93K |
| 2026-08-17 | CAD 0.87 | +8.75% | CAD 0.80 | CAD 0.89 | CAD 0.80 | 24.63K |
| 2026-08-14 | CAD 0.80 | +3.90% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 3.00K |
| 2026-08-13 | CAD 0.77 | -6.10% | CAD 0.81 | CAD 0.81 | CAD 0.77 | 6.52K |
| 2026-08-12 | CAD 0.82 | 0.00% | CAD 0.79 | CAD 0.82 | CAD 0.78 | 13.84K |
| 2026-08-11 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.81 | 40.68K |
| 2026-08-10 | CAD 0.82 | 0.00% | CAD 0.80 | CAD 0.82 | CAD 0.79 | 5.00K |
| 2026-08-07 | CAD 0.82 | +7.89% | CAD 0.78 | CAD 0.83 | CAD 0.78 | 85.12K |
| 2026-08-06 | CAD 0.76 | -2.56% | CAD 0.77 | CAD 0.77 | CAD 0.76 | 3.01K |
| 2026-08-05 | CAD 0.78 | +2.63% | CAD 0.76 | CAD 0.78 | CAD 0.75 | 65.01K |
| 2026-08-04 | CAD 0.76 | 0.00% | CAD 0.76 | CAD 0.76 | CAD 0.75 | 44.31K |
| 2026-07-31 | CAD 0.76 | -1.30% | CAD 0.80 | CAD 0.80 | CAD 0.76 | 45.31K |
| 2026-07-30 | CAD 0.77 | -10.47% | CAD 0.86 | CAD 0.86 | CAD 0.76 | 25.52K |
| 2026-07-29 | CAD 0.86 | +8.86% | CAD 0.79 | CAD 0.86 | CAD 0.78 | 46.65K |
| 2026-07-28 | CAD 0.79 | -2.47% | CAD 0.81 | CAD 0.83 | CAD 0.79 | 8.08K |
| 2026-07-27 | CAD 0.81 | +3.85% | CAD 0.83 | CAD 0.87 | CAD 0.80 | 8.04K |
| 2026-07-24 | CAD 0.78 | -8.24% | CAD 0.84 | CAD 0.84 | CAD 0.77 | 78.76K |
| 2026-07-23 | CAD 0.85 | -1.16% | CAD 0.86 | CAD 0.86 | CAD 0.85 | 12.60K |
| 2026-07-22 | CAD 0.86 | -1.15% | CAD 0.87 | CAD 0.88 | CAD 0.86 | 5.37K |
| 2026-07-21 | CAD 0.87 | +6.10% | CAD 0.84 | CAD 0.87 | CAD 0.83 | 45.50K |
| 2026-07-20 | CAD 0.82 | +1.23% | CAD 0.85 | CAD 0.92 | CAD 0.82 | 19.45K |
| 2026-07-17 | CAD 0.81 | -3.57% | CAD 0.84 | CAD 0.85 | CAD 0.81 | 19.67K |
| 2026-07-16 | CAD 0.84 | +7.69% | CAD 0.80 | CAD 0.84 | CAD 0.80 | 2.34K |
| 2026-07-15 | CAD 0.78 | -1.27% | CAD 0.79 | CAD 0.80 | CAD 0.77 | 12.64K |
| 2026-07-14 | CAD 0.79 | -3.66% | CAD 0.83 | CAD 0.83 | CAD 0.76 | 71.20K |
| 2026-07-13 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.83 | CAD 0.77 | 24.78K |
| 2026-07-10 | CAD 0.82 | +1.23% | CAD 0.86 | CAD 0.91 | CAD 0.80 | 7.33K |
| 2026-07-09 | CAD 0.81 | -5.81% | CAD 0.86 | CAD 0.86 | CAD 0.80 | 8.67K |
| 2026-07-08 | CAD 0.86 | -3.37% | CAD 0.89 | CAD 0.90 | CAD 0.86 | 2.88K |
| 2026-07-07 | CAD 0.89 | 0.00% | CAD 0.93 | CAD 0.93 | CAD 0.89 | 3.45K |
| 2026-07-06 | CAD 0.89 | -1.11% | CAD 0.90 | CAD 0.94 | CAD 0.89 | 11.93K |
| 2026-07-03 | CAD 0.90 | -5.26% | CAD 0.93 | CAD 0.93 | CAD 0.90 | 24.06K |
| 2026-07-02 | CAD 0.95 | 0.00% | CAD 0.92 | CAD 0.95 | CAD 0.92 | 7.27K |
| 2026-06-30 | CAD 0.95 | -2.06% | CAD 0.97 | CAD 0.97 | CAD 0.95 | 4.60K |
| 2026-06-29 | CAD 0.97 | +2.11% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 2.00K |
| 2026-06-26 | CAD 0.95 | +2.15% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 1.17K |
| 2026-06-25 | CAD 0.93 | -6.06% | CAD 0.95 | CAD 0.95 | CAD 0.93 | 11.47K |
| 2026-06-24 | CAD 0.99 | -1.98% | CAD 0.99 | CAD 1.00 | CAD 0.95 | 17.33K |
| 2026-06-23 | CAD 1.01 | -1.94% | CAD 1.03 | CAD 1.03 | CAD 0.91 | 57.39K |
| 2026-06-22 | CAD 1.03 | -2.83% | CAD 1.06 | CAD 1.06 | CAD 1.03 | 11.74K |
| 2026-06-19 | CAD 1.06 | -2.75% | CAD 1.06 | CAD 1.06 | CAD 1.06 | 205 |
| 2026-06-18 | CAD 1.09 | +3.81% | CAD 1.10 | CAD 1.10 | CAD 1.09 | 16.10K |
| 2026-06-17 | CAD 1.05 | -0.94% | CAD 1.12 | CAD 1.12 | CAD 1.02 | 29.40K |
| 2026-06-16 | CAD 1.06 | -5.36% | CAD 1.06 | CAD 1.12 | CAD 1.06 | 6.99K |
| 2026-06-15 | CAD 1.12 | +2.75% | CAD 1.06 | CAD 1.12 | CAD 1.06 | 37.38K |
| 2026-06-12 | CAD 1.09 | -3.54% | CAD 1.14 | CAD 1.14 | CAD 1.08 | 5.47K |
| 2026-06-11 | CAD 1.13 | +10.78% | CAD 1.13 | CAD 1.13 | CAD 1.08 | 5.60K |
| 2026-06-10 | CAD 1.02 | 0.00% | CAD 0.99 | CAD 1.02 | CAD 0.95 | 33.12K |
| 2026-06-09 | CAD 1.02 | 0.00% | CAD 1.07 | CAD 1.14 | CAD 1.00 | 23.78K |
| 2026-06-08 | CAD 1.02 | -5.56% | CAD 1.04 | CAD 1.14 | CAD 1.02 | 13.24K |
| 2026-06-05 | CAD 1.08 | -2.70% | CAD 1.10 | CAD 1.15 | CAD 1.08 | 20.10K |
| 2026-06-04 | CAD 1.11 | +0.91% | CAD 1.08 | CAD 1.15 | CAD 1.08 | 9.70K |
| 2026-06-03 | CAD 1.10 | +0.92% | CAD 1.13 | CAD 1.14 | CAD 1.10 | 26.09K |
| 2026-06-02 | CAD 1.09 | +0.93% | CAD 1.08 | CAD 1.14 | CAD 1.08 | 1.22K |
| 2026-06-01 | CAD 1.08 | -5.26% | CAD 1.10 | CAD 1.14 | CAD 1.08 | 17.98K |
| 2026-05-29 | CAD 1.14 | +5.56% | CAD 1.09 | CAD 1.15 | CAD 1.09 | 37.27K |
| 2026-05-28 | CAD 1.08 | +0.93% | CAD 1.09 | CAD 1.15 | CAD 1.08 | 15.14K |
| 2026-05-27 | CAD 1.07 | -2.73% | CAD 1.10 | CAD 1.10 | CAD 1.07 | 2.21K |