Toronto - Free Realtime Quote CAD

Arizona Sonoran Copper Company Inc. (ASCU.TO)

Compare
1.9100
-0.0200
(-1.04%)
As of 12:29:58 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.88001.97001.83001.91001.9100174,677
Apr 4, 20252.06002.06001.89501.93001.9300253,300
Apr 3, 20252.13002.24002.10002.18002.1800776,100
Apr 2, 20252.25002.28002.24002.28002.280061,300
Apr 1, 20252.30002.30002.20002.25002.2500126,500
Mar 31, 20252.30002.30002.22002.26002.260094,100
Mar 28, 20252.45002.45002.23002.28002.2800285,000
Mar 27, 20252.43002.52002.41502.43002.4300538,500
Mar 26, 20252.42002.52002.37002.44002.4400851,300
Mar 25, 20252.24002.41002.24002.39002.3900186,800
Mar 24, 20252.36002.38002.19502.25002.2500299,500
Mar 21, 20252.21002.37002.21002.36002.3600324,400
Mar 20, 20252.24002.24002.19002.21002.210017,400
Mar 19, 20252.25002.28002.15002.24002.2400169,400
Mar 18, 20252.23002.30002.14002.29002.2900219,900
Mar 17, 20252.06002.25002.03002.25002.2500189,700
Mar 14, 20252.03002.16002.02002.06002.0600192,900
Mar 13, 20251.98002.01001.88001.99001.990059,700
Mar 12, 20251.96002.03501.93001.99001.990092,600
Mar 11, 20251.84001.93001.80001.93001.9300568,500
Mar 10, 20251.88001.90001.75001.79001.7900196,000
Mar 7, 20251.97001.97001.85001.89001.8900493,200
Mar 6, 20252.03002.07501.92001.92001.9200221,500
Mar 5, 20251.79002.00001.78001.97001.9700225,600
Mar 4, 20251.74001.80001.68001.76001.760034,200
Mar 3, 20251.82001.82001.69001.72001.720073,000
Feb 28, 20251.78001.80501.73001.76001.760039,000
Feb 27, 20251.88001.90001.79001.79001.790047,200
Feb 26, 20251.85001.92001.84001.88001.880042,700
Feb 25, 20252.00002.00001.75001.81001.8100143,000
Feb 24, 20251.95001.95001.86001.88001.8800148,300
Feb 21, 20252.03002.03001.89001.90001.900048,500
Feb 20, 20251.90002.05001.90002.00002.000050,200
Feb 19, 20252.00002.00001.90001.94001.940077,100
Feb 18, 20252.09002.09001.98002.00002.0000121,200
Feb 14, 20252.02002.08002.01002.08002.0800134,000
Feb 13, 20252.03002.08002.01502.05002.050084,500
Feb 12, 20251.90002.06001.90002.06002.0600215,200
Feb 11, 20251.93001.93001.88001.90001.9000122,600
Feb 10, 20251.99002.00001.95001.97001.9700113,500
Feb 7, 20251.95002.06001.91001.97001.9700161,200
Feb 6, 20252.00002.00001.87001.95001.950092,900
Feb 5, 20251.90002.00001.83001.96001.9600875,900
Feb 4, 20251.77001.91001.74001.88001.8800278,700
Feb 3, 20251.60001.75001.60001.74001.740057,300
Jan 31, 20251.64001.69001.64001.66001.660059,800
Jan 30, 20251.65001.67001.62001.62001.620024,100
Jan 29, 20251.67001.71001.65001.65001.650059,300
Jan 28, 20251.71001.77001.63001.63001.6300250,200
Jan 27, 20251.76001.77001.71001.75001.750045,100
Jan 24, 20251.68001.77001.67001.72001.7200151,900
Jan 23, 20251.65001.71001.65001.70001.700060,000
Jan 22, 20251.65001.72001.62001.69001.6900266,300
Jan 21, 20251.62001.66001.60001.65001.650031,400
Jan 20, 20251.67001.68001.62001.62001.620035,200
Jan 17, 20251.57001.69001.55501.68001.6800140,100
Jan 16, 20251.56001.59001.55001.58001.580048,800
Jan 15, 20251.60001.60001.55001.57001.5700190,600
Jan 14, 20251.60001.60001.54001.55001.5500167,100
Jan 13, 20251.60001.60001.57001.60001.6000196,100
Jan 10, 20251.60001.61001.58001.60001.6000126,600
Jan 9, 20251.61001.64001.56001.64001.6400763,000
Jan 8, 20251.42001.43001.39001.43001.430036,300
Jan 7, 20251.45001.46001.42001.43001.430036,700
Jan 6, 20251.44001.45001.40001.45001.450018,000
Jan 3, 20251.46001.48001.45001.45001.450012,800
Jan 2, 20251.45001.50001.45001.49001.490079,700
Dec 31, 20241.41001.47001.41001.47001.470012,300
Dec 30, 20241.36001.40001.36001.39001.3900107,000
Dec 27, 20241.39001.39001.37001.39001.390053,900
Dec 24, 20241.35001.38001.35001.38001.3800198,200
Dec 23, 20241.40001.40501.35001.38001.380049,700
Dec 20, 20241.40001.42001.38001.40001.4000170,000
Dec 19, 20241.37001.40001.35001.40001.400035,900
Dec 18, 20241.40001.40001.37001.38001.3800138,500
Dec 17, 20241.41001.43001.40001.42001.420070,800
Dec 16, 20241.43001.45001.41001.42001.4200168,400
Dec 13, 20241.47001.47001.44001.46001.4600693,800
Dec 12, 20241.45001.46001.45001.46001.460079,200
Dec 11, 20241.46001.50001.45001.46001.460085,900
Dec 10, 20241.45001.46001.43001.46001.460070,400
Dec 9, 20241.43001.47001.41001.47001.4700115,400
Dec 6, 20241.45001.47001.45001.45001.450038,100
Dec 5, 20241.43001.50001.42001.49001.490072,800
Dec 4, 20241.48001.53001.47001.51001.510081,400
Dec 3, 20241.44001.49001.44001.49001.4900107,500
Dec 2, 20241.44001.44001.41001.43001.430029,500
Nov 29, 20241.44001.45001.40001.42001.420059,800
Nov 28, 20241.43001.43001.40001.43001.430018,100
Nov 27, 20241.43001.45001.43001.43001.430098,600
Nov 26, 20241.41001.45001.40001.44001.4400102,100
Nov 25, 20241.41001.41001.39001.41001.410043,200
Nov 22, 20241.38001.41001.37001.41001.410068,700
Nov 21, 20241.36001.38001.35001.38001.380060,300
Nov 20, 20241.33001.36001.32001.35001.350069,100
Nov 19, 20241.31001.36001.31001.34001.3400120,300
Nov 18, 20241.33001.35001.30001.33001.330053,700
Nov 15, 20241.24001.29501.24001.29001.290042,700
Nov 14, 20241.24001.28001.23001.24001.240071,800
Nov 13, 20241.28001.29001.24001.24001.2400165,800
Nov 12, 20241.31001.31001.26501.28001.280050,100
Nov 11, 20241.34001.35501.27001.32001.3200213,600
Nov 8, 20241.40001.40001.34001.39001.3900152,200
Nov 7, 20241.38001.42001.36001.42001.4200108,100
Nov 6, 20241.37001.39001.33001.38001.3800142,800
Nov 5, 20241.38001.41001.38001.38001.3800123,300
Nov 4, 20241.43001.43001.37001.38001.3800172,300
Nov 1, 20241.39001.42001.37001.40001.4000146,500
Oct 31, 20241.40001.40001.35001.36001.3600160,500
Oct 30, 20241.42001.43001.40001.40001.400042,700
Oct 29, 20241.43001.44001.40001.42001.42001,004,200
Oct 28, 20241.49001.49001.43001.43001.430099,800
Oct 25, 20241.50001.52001.48001.48001.480083,700
Oct 24, 20241.51001.53001.48001.50001.500059,700
Oct 23, 20241.55001.56501.48001.52001.5200166,500
Oct 22, 20241.50001.57001.50001.57001.5700291,700
Oct 21, 20241.53001.57001.48001.50001.5000439,200
Oct 18, 20241.52001.53001.50001.51001.510031,700
Oct 17, 20241.50001.52001.49001.52001.520047,800
Oct 16, 20241.49001.51001.48001.48001.480087,300
Oct 15, 20241.48001.50001.45001.49001.490093,700
Oct 11, 20241.50001.50001.47001.48001.4800119,700
Oct 10, 20241.53001.53001.47001.48001.4800160,600
Oct 9, 20241.47001.50001.42001.47001.4700223,700
Oct 8, 20241.50001.50001.45001.46001.4600111,300
Oct 7, 20241.53001.55001.49001.50001.5000117,000
Oct 4, 20241.54001.59001.52001.55001.550092,400
Oct 3, 20241.57001.57001.53001.54001.540058,600
Oct 2, 20241.55001.58001.55001.56001.560029,100
Oct 1, 20241.54001.57001.54001.55001.550063,400
Sep 30, 20241.54001.59001.52001.55001.550094,500
Sep 27, 20241.63001.65001.55001.56001.560053,100
Sep 26, 20241.56001.65001.55001.65001.6500235,800
Sep 25, 20241.51001.57001.49501.56001.5600294,300
Sep 24, 20241.47001.54001.46001.53001.5300809,400
Sep 23, 20241.65001.65001.56001.56001.560028,200
Sep 20, 20241.53001.65001.51001.65001.650084,800
Sep 19, 20241.54001.57001.50001.53001.530099,700
Sep 18, 20241.48001.52001.47001.50001.500062,300
Sep 17, 20241.56001.58001.47001.48001.4800141,000
Sep 16, 20241.58001.60001.52001.55001.5500120,700
Sep 13, 20241.63501.64001.57001.59001.590046,100
Sep 12, 20241.55001.65001.55001.63001.630059,400
Sep 11, 20241.65001.65001.55001.55001.550049,200
Sep 10, 20241.69001.69001.61001.61001.61008,700
Sep 9, 20241.63001.72001.61001.68001.6800113,900
Sep 6, 20241.60001.64001.56001.63001.6300109,100
Sep 5, 20241.63001.66001.60001.60001.600095,700
Sep 4, 20241.62001.65001.60001.61001.6100105,600
Sep 3, 20241.70001.70001.62001.62001.6200211,600
Aug 30, 20241.72001.73001.70001.72001.720082,600
Aug 29, 20241.68001.72001.63001.71001.7100153,200
Aug 28, 20241.70001.70001.62001.66001.6600114,700
Aug 27, 20241.78001.78001.70001.72001.720067,300
Aug 26, 20241.65001.76001.65001.73001.730092,700
Aug 23, 20241.63001.67001.62001.65001.6500141,900
Aug 22, 20241.61001.64001.60001.63001.6300147,800
Aug 21, 20241.60001.62501.58001.60001.6000184,600
Aug 20, 20241.63001.63001.60001.61001.610093,900
Aug 19, 20241.63001.66001.60001.62001.620065,700
Aug 16, 20241.60001.65001.60001.63001.630030,800
Aug 15, 20241.56001.63001.55501.63001.630096,800
Aug 14, 20241.58001.58001.55001.57001.5700113,400
Aug 13, 20241.60001.60001.56001.57001.5700148,000
Aug 12, 20241.66001.70001.61001.62001.620057,600
Aug 9, 20241.70001.72001.57001.68001.680057,000
Aug 8, 20241.45001.75001.39001.75001.7500985,200
Aug 7, 20241.33001.33001.26001.30001.3000105,000
Aug 6, 20241.32001.37001.30001.32501.325090,300
Aug 2, 20241.40001.40001.34001.36001.360043,500
Aug 1, 20241.44001.46001.36001.40001.4000137,800
Jul 31, 20241.45001.47001.41001.41001.410046,900
Jul 30, 20241.41001.46001.41001.45001.450070,400
Jul 29, 20241.48001.48001.41001.41001.410042,500
Jul 26, 20241.45001.47001.42001.47001.470059,300
Jul 25, 20241.51001.51001.40001.46001.460069,100
Jul 24, 20241.49001.53001.48001.48001.4800259,300
Jul 23, 20241.54001.54001.47001.49001.490037,500
Jul 22, 20241.46001.52001.40001.52001.5200151,200
Jul 19, 20241.44001.50001.44001.45001.4500146,600
Jul 18, 20241.52001.52001.43001.45001.450084,800
Jul 17, 20241.48001.56001.47001.52001.5200400,300
Jul 16, 20241.39001.47001.37001.47001.470098,300
Jul 15, 20241.37001.38001.34001.37001.370046,700
Jul 12, 20241.36001.37001.34001.35001.350021,200
Jul 11, 20241.33001.40001.32001.36001.360063,700
Jul 10, 20241.34001.35001.31001.33001.330018,200
Jul 9, 20241.33001.35001.32001.34001.340028,200
Jul 8, 20241.33001.37001.31001.33001.3300156,000
Jul 5, 20241.38001.40001.34001.34001.340081,800
Jul 4, 20241.36001.36001.34001.36001.360065,200
Jul 3, 20241.30001.35001.30001.35001.350075,100
Jul 2, 20241.27001.30001.26001.29001.290055,700
Jun 28, 20241.27001.35001.27001.27001.2700167,900
Jun 27, 20241.25001.26001.23001.26001.2600174,200
Jun 26, 20241.26001.29001.23001.25001.2500252,400
Jun 25, 20241.25001.28001.22001.24001.240098,100
Jun 24, 20241.28001.32001.22001.24001.240076,600
Jun 21, 20241.28001.30001.21001.26001.2600134,900
Jun 20, 20241.22001.31001.22001.29001.290077,300
Jun 19, 20241.22001.24001.19001.21001.2100119,900
Jun 18, 20241.27001.28001.22001.24001.240074,800
Jun 17, 20241.34001.34001.27001.27001.270032,900
Jun 14, 20241.35001.35001.30001.32001.320062,300
Jun 13, 20241.37001.38001.31001.34001.340087,300
Jun 12, 20241.38001.43001.36001.36001.360082,900
Jun 11, 20241.44001.44001.36001.38001.380035,800
Jun 10, 20241.44001.44001.38001.41001.410048,700
Jun 7, 20241.48001.49001.40001.42001.420079,400
Jun 6, 20241.45001.52001.42001.51001.510088,800
Jun 5, 20241.40001.43001.35001.43001.4300145,800
Jun 4, 20241.46001.46001.35501.40001.4000158,900
Jun 3, 20241.53001.54001.44001.45001.4500166,500
May 31, 20241.59001.60001.49001.55001.5500193,800
May 30, 20241.53001.68001.53001.58001.5800231,700
May 29, 20241.54001.54001.50001.52001.520064,500
May 28, 20241.56001.56001.45001.52001.5200184,700
May 27, 20241.60001.60001.54001.56001.560011,800
May 24, 20241.55001.55001.50001.54001.540052,700
May 23, 20241.61001.61001.51001.52001.520034,800
May 22, 20241.69001.72001.55001.56001.5600138,300
May 21, 20241.71001.77001.65001.68001.6800171,200
May 17, 20241.56001.68001.56001.65001.6500185,700
May 16, 20241.54001.56001.53001.56001.560057,600
May 15, 20241.51001.54001.50001.51001.5100124,600
May 14, 20241.41001.51501.41001.51001.5100258,400
May 13, 20241.41001.42001.39001.41501.415065,800
May 10, 20241.44001.45001.40001.42001.420033,600
May 9, 20241.39001.45001.39001.40001.400023,100
May 8, 20241.35001.38001.34001.38001.380036,300
May 7, 20241.40001.40001.33001.35001.3500186,200
May 6, 20241.44001.44001.36001.36001.360051,000
May 3, 20241.48001.48001.40001.40001.400034,100
May 2, 20241.46001.48501.45001.46001.460015,100
May 1, 20241.44001.48001.40001.46001.4600110,700
Apr 30, 20241.50001.50001.42001.42001.420056,500
Apr 29, 20241.47001.50001.46001.48001.480074,900
Apr 26, 20241.49001.54001.42001.45001.4500134,700
Apr 25, 20241.47001.49001.35001.48001.4800444,400
Apr 24, 20241.37001.47001.36001.47001.470056,200
Apr 23, 20241.38001.40001.33001.34001.340053,600
Apr 22, 20241.40001.42001.34001.37001.370065,500
Apr 19, 20241.47001.47001.38001.40001.400055,200
Apr 18, 20241.52001.54001.44001.45001.4500123,200
Apr 17, 20241.44001.53001.41001.52001.520082,500
Apr 16, 20241.50001.50001.40501.44001.440044,600
Apr 15, 20241.57001.59001.49001.50001.500063,600
Apr 12, 20241.54001.60001.50001.55001.5500185,200
Apr 11, 20241.57001.59001.54001.55001.5500141,200
Apr 10, 20241.59001.62001.53501.56501.565062,100
Apr 9, 20241.57001.58001.55001.56001.560050,400
Apr 8, 20241.59001.62001.56001.57001.5700120,800

Related Tickers

HCH.V Hot Chili Limited
0.4000
-8.05%
 
ATCU.TO Alta Copper Corp.
0.3900
0.00%
 
ARJN.V Aranjin Resources Ltd.
0.0600
0.00%
 
FDY.TO Faraday Copper Corp.
0.7500
-3.85%
 
VCU.V Vizsla Copper Corp.
0.0550
-8.33%
 
ERO.TO Ero Copper Corp.
14.20
+0.71%
 
9CM0.F Faraday Copper Corp.
0.4460
-12.55%
 
IE Ivanhoe Electric Inc.
5.09
+7.38%
 
ATCUF Alta Copper Corp.
0.3150
+13.47%
 
SLMN.V Solis Minerals Ltd.
0.0800
0.00%