Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Arizona Lithium Limited (AZLAF)

0.0050
-0.0010
(-16.67%)
As of April 24 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.00600.00600.00600.00500.005090,000
Apr 23, 20250.00700.00700.00600.00700.007070,000
Apr 22, 20250.00700.00700.00700.00700.0070170,000
Apr 21, 20250.00590.00700.00500.00540.0054644,300
Apr 17, 20250.00600.00600.00580.00580.00581,755,172
Apr 16, 20250.00290.00400.00290.00400.00403,005,000
Apr 15, 20250.00400.00600.00400.00600.0060652,611
Apr 14, 20250.00400.00400.00400.00400.0040500,000
Apr 11, 20250.00500.00500.00350.00350.0035649,600
Apr 10, 20250.00500.00500.00500.00500.005010,000
Apr 9, 20250.00500.00500.00250.00250.00254,148,307
Apr 8, 20250.00380.00380.00380.00380.003868,500
Apr 7, 20250.00370.00370.00370.00370.00373,500
Apr 4, 20250.00500.00500.00500.00500.0050-
Apr 3, 20250.00500.00500.00500.00500.005022,700
Apr 2, 20250.00500.00500.00500.00500.00503,170,000
Apr 1, 20250.00500.00500.00500.00500.0050140,000
Mar 31, 20250.00500.00500.00450.00450.0045600,000
Mar 28, 20250.00370.00370.00370.00370.003715,000
Mar 27, 20250.00450.00450.00450.00450.0045-
Mar 26, 20250.00500.00500.00440.00450.0045274,200
Mar 25, 20250.00650.00650.00450.00500.00503,292,185
Mar 24, 20250.00400.00400.00400.00400.00405,600
Mar 21, 20250.00650.00650.00360.00360.00361,056,326
Mar 20, 20250.00690.00690.00270.00490.00491,681,498
Mar 19, 20250.00550.00810.00500.00600.00609,686,561
Mar 18, 20250.01800.01800.01800.01800.0180-
Mar 17, 20250.01000.01800.01000.01800.01801,507,500
Mar 14, 20250.00860.00860.00860.00860.008610,000
Mar 13, 20250.00910.00910.00910.00910.0091-
Mar 12, 20250.00700.00910.00660.00910.00912,052,657
Mar 11, 20250.00820.00820.00600.00600.006059,333
Mar 10, 20250.01030.01030.00460.00500.005055,000
Mar 7, 20250.00710.00800.00710.00800.00809,603
Mar 6, 20250.00700.01030.00310.00600.0060514,386
Mar 5, 20250.00590.00990.00500.00990.0099116,000
Mar 4, 20250.00630.00630.00130.00130.001312,500
Mar 3, 20250.00780.00780.00780.00780.007810,000
Feb 28, 20250.00830.00830.00830.00830.008317,500
Feb 27, 20250.00630.00630.00630.00630.006380,000
Feb 26, 20250.00880.00880.00880.00880.0088-
Feb 25, 20250.01130.01130.00880.00880.0088194,800
Feb 24, 20250.00990.00990.00990.00990.0099-
Feb 21, 20250.00990.00990.00990.00990.009920,200
Feb 20, 20250.00700.00990.00630.00990.0099189,872
Feb 19, 20250.00860.00860.00860.00860.0086140
Feb 18, 20250.00850.00990.00700.00700.0070530,000
Feb 14, 20250.00930.00990.00850.00850.0085100,000
Feb 13, 20250.00850.00860.00850.00850.0085326,615
Feb 12, 20250.00680.00800.00680.00800.0080117,500
Feb 11, 20250.00900.00900.00650.00750.0075865,000
Feb 10, 20250.00900.00900.00880.00890.0089513,222
Feb 7, 20250.00890.00990.00800.00800.0080705,505
Feb 6, 20250.00770.00770.00770.00770.0077200,000
Feb 5, 20250.00630.00800.00630.00700.0070492,511
Feb 4, 20250.00810.01000.00810.00850.008527,700
Feb 3, 20250.00990.00990.00990.00990.0099-
Jan 31, 20250.00700.00990.00700.00990.009964,000
Jan 30, 20250.00700.01000.00700.01000.0100352,027
Jan 29, 20250.00850.00850.00850.00850.008550,000
Jan 28, 20250.00780.01050.00700.00700.0070313,655
Jan 27, 20250.01040.01040.00950.00950.009555,000
Jan 24, 20250.01010.01010.01000.01000.0100209,000
Jan 23, 20250.01000.01000.01000.01000.0100202,000
Jan 22, 20250.01100.01100.01000.01000.010050,000
Jan 21, 20250.00700.00900.00700.00800.0080146,500
Jan 17, 20250.01100.01350.01060.01060.01064,300
Jan 16, 20250.00820.00820.00690.00690.0069218,000
Jan 15, 20250.01140.01140.01140.01140.01146,850
Jan 14, 20250.01100.01100.01100.01100.0110-
Jan 13, 20250.01100.01100.01100.01100.01106,150
Jan 10, 20250.01470.01470.01470.01470.01476,000
Jan 8, 20250.01000.01000.01000.01000.010017,115
Jan 7, 20250.01110.01110.01110.01110.0111-
Jan 6, 20250.01000.01320.01000.01110.0111110,700
Jan 3, 20250.00810.00810.00810.00810.00811,000
Jan 2, 20250.01390.01390.01390.01390.0139-
Dec 31, 20240.00990.01390.00990.01390.013945,300
Dec 30, 20240.01020.01020.01020.01020.0102-
Dec 27, 20240.01020.01020.01020.01020.01021,000
Dec 26, 20240.00900.01450.00900.01450.014530,000
Dec 24, 20240.01000.01000.01000.01000.01001,804,385
Dec 23, 20240.01000.01000.01000.01000.010075,000
Dec 20, 20240.00570.00570.00570.00570.005720,000
Dec 19, 20240.01020.01020.00570.00570.00576,600
Dec 18, 20240.01480.01480.01480.01480.0148-
Dec 17, 20240.01000.01480.01000.01480.0148140,000
Dec 16, 20240.01490.01490.01490.01490.01491,000
Dec 13, 20240.00900.00900.00900.00900.0090-
Dec 12, 20240.00900.00900.00900.00900.0090250,000
Dec 11, 20240.00880.00880.00880.00880.008830,000
Dec 10, 20240.01000.01170.00850.00850.008575,000
Dec 9, 20240.00800.00800.00800.00800.00802,000
Dec 6, 20240.01000.01000.01000.01000.0100-
Dec 5, 20240.01000.01000.01000.01000.010050,000
Dec 4, 20240.01200.01480.00900.00900.0090206,880
Dec 3, 20240.01000.01000.01000.01000.010065,595
Dec 2, 20240.01170.01170.01170.01170.0117-
Nov 29, 20240.01280.01280.01170.01170.011743,000
Nov 27, 20240.01330.01330.01330.01330.0133-
Nov 26, 20240.01210.01350.01210.01330.0133120,000
Nov 25, 20240.01270.01270.01060.01140.011461,120
Nov 22, 20240.00940.00950.00940.00950.009540,544
Nov 21, 20240.00900.00900.00900.00900.0090-
Nov 20, 20240.01340.01340.00900.00900.0090404,300
Nov 19, 20240.01000.01000.01000.01000.0100100,000
Nov 18, 20240.01370.01370.00900.00900.009014,562
Nov 15, 20240.00900.01180.00900.01180.0118220,000
Nov 14, 20240.00900.00900.00900.00900.0090-
Nov 13, 20240.00900.00900.00900.00900.00901,950
Nov 12, 20240.01000.01000.00900.00900.0090649,886
Nov 11, 20240.00660.00990.00660.00990.009931,468
Nov 8, 20240.01240.01240.01240.01240.0124-
Nov 7, 20240.01240.01240.01240.01240.012434,999
Nov 6, 20240.01400.01400.01000.01240.012425,123
Nov 5, 20240.01400.01400.01400.01400.0140-
Nov 4, 20240.01170.01400.01160.01400.0140186,714
Nov 1, 20240.01570.01570.01570.01570.015715,000
Oct 31, 20240.01300.01300.01300.01300.0130-
Oct 30, 20240.01300.01300.01300.01300.013033,333
Oct 29, 20240.01500.01500.01500.01500.015040,000
Oct 28, 20240.01300.01500.01230.01300.0130570,060
Oct 25, 20240.01670.01670.01670.01670.0167700
Oct 24, 20240.01300.01300.01300.01300.013029,000
Oct 23, 20240.01500.01500.01500.01500.0150-
Oct 22, 20240.01670.01670.01500.01500.015010,555
Oct 21, 20240.01100.01100.01100.01100.011017,200
Oct 18, 20240.01300.01300.01300.01300.013023,333
Oct 17, 20240.01000.01000.01000.01000.0100-
Oct 16, 20240.01000.01000.01000.01000.0100-
Oct 15, 20240.01190.01190.01000.01000.010012,001
Oct 14, 20240.01500.01500.01500.01500.0150-
Oct 11, 20240.01500.01500.01190.01500.0150117,739
Oct 10, 20240.01250.01250.01250.01250.0125-
Oct 9, 20240.01250.01250.01250.01250.012550,000
Oct 8, 20240.01310.01310.01310.01310.0131-
Oct 7, 20240.01310.01310.01310.01310.0131-
Oct 4, 20240.01310.01310.01310.01310.013112,600
Oct 3, 20240.01300.01300.01300.01300.013020,000
Oct 2, 20240.01320.01320.01320.01320.0132-
Oct 1, 20240.01320.01320.01320.01320.0132-
Sep 30, 20240.01320.01320.01320.01320.0132800
Sep 27, 20240.01340.01340.01340.01340.01347,407
Sep 26, 20240.01420.01420.01420.01420.0142-
Sep 25, 20240.01420.01420.01420.01420.0142-
Sep 24, 20240.01420.01420.01420.01420.0142-
Sep 23, 20240.01420.01420.01420.01420.014235,000
Sep 20, 20240.01430.01430.01430.01430.0143-
Sep 19, 20240.01430.01430.01430.01430.014329,886
Sep 18, 20240.01000.01600.01000.01600.0160427,662
Sep 17, 20240.01300.01300.01300.01300.0130-
Sep 16, 20240.01300.01300.01300.01300.0130-
Sep 13, 20240.01300.01300.01300.01300.0130-
Sep 12, 20240.01300.01300.01300.01300.0130-
Sep 11, 20240.01300.01300.01300.01300.013012,500
Sep 10, 20240.01260.01260.01260.01260.012610,000
Sep 9, 20240.01600.01600.01210.01210.012132,061
Sep 6, 20240.01500.01500.01500.01500.0150-
Sep 5, 20240.01040.01500.01040.01500.0150104,500
Sep 4, 20240.01390.01390.01300.01300.013023,300
Sep 3, 20240.00910.00910.00910.00910.0091-
Aug 30, 20240.01000.01020.00910.00910.0091765,911
Aug 29, 20240.01000.01000.01000.01000.0100-
Aug 28, 20240.01000.01000.01000.01000.0100-
Aug 27, 20240.01000.01000.01000.01000.010032,107
Aug 26, 20240.00900.00900.00900.00900.0090-
Aug 23, 20240.00900.00910.00900.00900.009064,001
Aug 22, 20240.01300.01300.01300.01300.013012,000
Aug 21, 20240.01000.01300.01000.01300.0130286,100
Aug 20, 20240.01300.01300.01300.01300.013090,798
Aug 19, 20240.01300.01300.01300.01300.013022,205
Aug 16, 20240.01500.01500.01290.01290.012972,000
Aug 15, 20240.01060.01150.00950.00950.0095384,451
Aug 14, 20240.01630.01630.01630.01630.016315,337
Aug 13, 20240.01190.01190.01190.01190.0119-
Aug 12, 20240.01200.01350.01190.01190.011991,500
Aug 9, 20240.01350.01350.01350.01350.013540,000
Aug 8, 20240.01200.01200.01200.01200.0120-
Aug 7, 20240.01200.01200.01200.01200.0120-
Aug 6, 20240.01150.01240.01150.01200.0120638,300
Aug 5, 20240.00910.00910.00750.00790.007950,162
Aug 2, 20240.01200.01200.01200.01200.0120-
Aug 1, 20240.01540.01540.01200.01200.0120133,000
Jul 31, 20240.01200.01200.01200.01200.0120-
Jul 30, 20240.01200.01200.01200.01200.012027,000
Jul 29, 20240.01200.01200.01200.01200.01205,900
Jul 26, 20240.01200.01200.01200.01200.0120169,924
Jul 25, 20240.01750.01750.01750.01750.0175-
Jul 24, 20240.01500.01750.01500.01750.0175231,714
Jul 23, 20240.01500.01500.01500.01500.0150-
Jul 22, 20240.01500.01500.01500.01500.0150-
Jul 19, 20240.01500.01500.01500.01500.0150-
Jul 18, 20240.01800.01800.01500.01500.015037,014
Jul 17, 20240.01800.01800.01500.01500.01507,445
Jul 16, 20240.01200.01200.01200.01200.0120-
Jul 15, 20240.01800.01800.01200.01200.012020,500
Jul 12, 20240.01800.01800.01500.01500.015013,650
Jul 11, 20240.01800.01800.01480.01800.0180100,944
Jul 10, 20240.01430.01470.01430.01470.014712,500
Jul 9, 20240.01450.01450.01450.01450.014550,000
Jul 8, 20240.01300.01300.01300.01300.0130-
Jul 5, 20240.01300.01300.01300.01300.013011,588
Jul 3, 20240.01290.01290.01290.01290.0129-
Jul 2, 20240.01290.01290.01290.01290.012910,000
Jul 1, 20240.01780.01780.01780.01780.017853,207
Jun 28, 20240.01350.01350.01350.01350.0135-
Jun 27, 20240.01390.01390.01330.01350.0135260,750
Jun 26, 20240.01390.01390.01390.01390.0139-
Jun 25, 20240.01390.01390.01390.01390.0139-
Jun 24, 20240.01800.01800.01390.01390.013965,527
Jun 21, 20240.01590.01590.01500.01500.015096,770
Jun 20, 20240.01700.01700.01280.01590.0159212,500
Jun 18, 20240.01420.01900.01420.01900.01901,800
Jun 17, 20240.02130.02130.01510.01510.01513,154
Jun 14, 20240.01740.01740.01650.01650.016511,694
Jun 13, 20240.01740.01780.01700.01700.01701,218,950
Jun 12, 20240.01900.01900.01900.01900.0190-
Jun 11, 20240.01590.01900.01590.01900.019053,900
Jun 10, 20240.01900.01900.01590.01710.017126,000
Jun 7, 20240.01300.01300.01280.01280.012830,000
Jun 6, 20240.01290.01290.01290.01290.0129-
Jun 5, 20240.01290.01290.01290.01290.0129-
Jun 4, 20240.01570.01570.01290.01290.012911,000
Jun 3, 20240.01900.01900.01500.01500.015016,000
May 31, 20240.01830.01830.01830.01830.01835,000
May 30, 20240.01590.01590.01590.01590.01596,800
May 29, 20240.01700.01820.01700.01820.0182145,490
May 28, 20240.01300.01840.01300.01840.018492,500
May 24, 20240.01660.01660.01660.01660.0166-
May 23, 20240.01660.01660.01660.01660.01665,000
May 22, 20240.01500.01500.01500.01500.015020,000
May 21, 20240.01700.01700.01700.01700.017065,000
May 20, 20240.01720.01840.01700.01700.01703,700
May 17, 20240.01700.01700.01700.01700.01701,000
May 16, 20240.01650.01650.01650.01650.01652,500
May 15, 20240.01400.01400.01400.01400.0140-
May 14, 20240.01400.01580.01400.01400.014090,500
May 13, 20240.01400.01700.01400.01700.0170204,000
May 10, 20240.01750.02000.01580.01750.01754,416
May 9, 20240.02000.02000.02000.02000.02004,105
May 8, 20240.01400.01400.01400.01400.01409,680
May 7, 20240.01400.01400.01400.01400.014050,000
May 6, 20240.01680.01680.01540.01570.015730,000
May 3, 20240.01740.01740.01740.01740.01743,800
May 2, 20240.02000.02000.02000.02000.020050,000
May 1, 20240.01710.01710.01710.01710.01716,955
Apr 30, 20240.01640.01640.01640.01640.0164-
Apr 29, 20240.02000.02000.01640.01640.016459,750
Apr 26, 20240.01850.02000.01850.02000.020045,540
Apr 25, 20240.01850.01860.01850.01850.018513,100

Related Tickers

ANSNF Anson Resources Limited
0.0237
0.00%
 
AWMLF American West Metals Limited
0.0575
0.00%
 
SMDZF Strategic Metals Ltd.
0.1300
0.00%
 
GEMC.V Global Energy Metals Corporation
0.0250
0.00%
 
NBYCF Niobay Metals Inc.
0.0500
+5.93%
 
SCYYF Scandium International Mining Corp.
0.0300
+15.83%
 
SLGGF SolGold Plc
0.0960
-1.03%
 
NRVTF Noram Lithium Corp.
0.0830
-7.78%
 
ILKAY Iluka Resources Limited
12.06
0.00%
 
ARAFF Arafura Rare Earths Limited
0.1200
-14.29%