Arizona Sonoran Copper Company Inc. (ASCU.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 56,500 |
| 29 Apr 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 74,900 |
| 26 Apr 2024 | 1.4900 | 1.5400 | 1.4200 | 1.4500 | 1.4500 | 134,700 |
| 25 Apr 2024 | 1.4700 | 1.4900 | 1.3500 | 1.4800 | 1.4800 | 444,400 |
| 24 Apr 2024 | 1.3700 | 1.4700 | 1.3600 | 1.4700 | 1.4700 | 56,200 |
| 23 Apr 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 53,600 |
| 22 Apr 2024 | 1.4000 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 65,500 |
| 19 Apr 2024 | 1.4700 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 55,200 |
| 18 Apr 2024 | 1.5200 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 123,200 |
| 17 Apr 2024 | 1.4400 | 1.5300 | 1.4100 | 1.5200 | 1.5200 | 82,500 |
| 16 Apr 2024 | 1.5000 | 1.5000 | 1.4050 | 1.4400 | 1.4400 | 44,600 |
| 15 Apr 2024 | 1.5700 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 63,600 |
| 12 Apr 2024 | 1.5400 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 185,200 |
| 11 Apr 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 141,200 |
| 10 Apr 2024 | 1.5900 | 1.6200 | 1.5350 | 1.5650 | 1.5650 | 62,100 |
| 09 Apr 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 50,400 |
| 08 Apr 2024 | 1.5900 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 120,800 |
| 05 Apr 2024 | 1.5100 | 1.6200 | 1.4700 | 1.5800 | 1.5800 | 68,600 |
| 04 Apr 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 96,400 |
| 03 Apr 2024 | 1.5000 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 280,800 |
| 02 Apr 2024 | 1.4600 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 72,000 |
| 01 Apr 2024 | 1.4400 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 90,600 |
| 28 Mar 2024 | 1.2800 | 1.4200 | 1.2700 | 1.3850 | 1.3850 | 248,300 |
| 27 Mar 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2700 | 1.2700 | 71,200 |
| 26 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 64,600 |
| 25 Mar 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 16,800 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 111,400 |
| 21 Mar 2024 | 1.4600 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 85,400 |
| 20 Mar 2024 | 1.3700 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 85,200 |
| 19 Mar 2024 | 1.4600 | 1.4700 | 1.3300 | 1.3600 | 1.3600 | 86,000 |
| 18 Mar 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 84,300 |
| 15 Mar 2024 | 1.3400 | 1.4300 | 1.2800 | 1.4300 | 1.4300 | 101,400 |
| 14 Mar 2024 | 1.3300 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 23,400 |
| 13 Mar 2024 | 1.2000 | 1.3200 | 1.1950 | 1.3200 | 1.3200 | 726,500 |
| 12 Mar 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 22,300 |
| 11 Mar 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 35,200 |
| 08 Mar 2024 | 1.3600 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 25,200 |
| 07 Mar 2024 | 1.2500 | 1.3300 | 1.2200 | 1.3000 | 1.3000 | 86,600 |
| 06 Mar 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 16,000 |
| 05 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 300,800 |
| 04 Mar 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 38,000 |
| 01 Mar 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 524,500 |
| 29 Feb 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 59,900 |
| 28 Feb 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 41,400 |
| 27 Feb 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 56,300 |
| 26 Feb 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 88,400 |
| 23 Feb 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 138,900 |
| 22 Feb 2024 | 1.2900 | 1.2900 | 0.9800 | 1.1800 | 1.1800 | 622,300 |
| 21 Feb 2024 | 1.4100 | 1.4400 | 1.1900 | 1.2600 | 1.2600 | 179,900 |
| 20 Feb 2024 | 1.4400 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 9,200 |
| 16 Feb 2024 | 1.3700 | 1.4500 | 1.3600 | 1.4050 | 1.4050 | 81,700 |
| 15 Feb 2024 | 1.4500 | 1.4500 | 1.3750 | 1.3800 | 1.3800 | 319,500 |
| 14 Feb 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 166,300 |
| 13 Feb 2024 | 1.4300 | 1.4600 | 1.4150 | 1.4400 | 1.4400 | 27,900 |
| 12 Feb 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 40,100 |
| 09 Feb 2024 | 1.4200 | 1.4200 | 1.3650 | 1.4000 | 1.4000 | 240,400 |
| 08 Feb 2024 | 1.4500 | 1.4500 | 1.3650 | 1.4300 | 1.4300 | 209,400 |
| 07 Feb 2024 | 1.4900 | 1.4900 | 1.3600 | 1.4300 | 1.4300 | 308,500 |
| 06 Feb 2024 | 1.5700 | 1.5700 | 1.4600 | 1.5000 | 1.5000 | 52,100 |
| 05 Feb 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 592,800 |
| 02 Feb 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 169,600 |
| 01 Feb 2024 | 1.5700 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 40,100 |
| 31 Jan 2024 | 1.5900 | 1.6300 | 1.5400 | 1.5600 | 1.5600 | 195,200 |
| 30 Jan 2024 | 1.4400 | 1.6000 | 1.4200 | 1.6000 | 1.6000 | 936,300 |
| 29 Jan 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 188,000 |
| 26 Jan 2024 | 1.4200 | 1.4500 | 1.3750 | 1.4500 | 1.4500 | 627,300 |
| 25 Jan 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 142,700 |
| 24 Jan 2024 | 1.4500 | 1.4500 | 1.4050 | 1.4150 | 1.4150 | 173,700 |
| 23 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 465,800 |
| 22 Jan 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4400 | 1.4400 | 305,900 |
| 19 Jan 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 59,400 |
| 18 Jan 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 18,600 |
| 17 Jan 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 5,800 |
| 16 Jan 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 28,200 |
| 15 Jan 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 32,100 |
| 12 Jan 2024 | 1.5300 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 159,300 |
| 11 Jan 2024 | 1.5800 | 1.5800 | 1.4500 | 1.5200 | 1.5200 | 686,900 |
| 10 Jan 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 554,200 |
| 09 Jan 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 153,100 |
| 08 Jan 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 48,400 |
| 05 Jan 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 17,100 |
| 04 Jan 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 20,000 |
| 03 Jan 2024 | 1.8300 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 21,700 |
| 02 Jan 2024 | 1.7800 | 1.8800 | 1.7700 | 1.8300 | 1.8300 | 22,200 |
| 29 Dec 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 5,400 |
| 28 Dec 2023 | 1.7500 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 37,700 |
| 27 Dec 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 10,900 |
| 22 Dec 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 99,500 |
| 21 Dec 2023 | 1.8300 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 73,200 |
| 20 Dec 2023 | 1.8200 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 107,200 |
| 19 Dec 2023 | 1.7600 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 148,700 |
| 18 Dec 2023 | 1.8000 | 1.8000 | 1.7350 | 1.7700 | 1.7700 | 44,700 |
| 15 Dec 2023 | 1.6900 | 1.7800 | 1.6700 | 1.7800 | 1.7800 | 175,800 |
| 14 Dec 2023 | 1.5200 | 1.7700 | 1.5100 | 1.6600 | 1.6600 | 151,400 |
| 13 Dec 2023 | 1.5100 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 54,600 |
| 12 Dec 2023 | 1.5600 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 51,300 |
| 11 Dec 2023 | 1.5200 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 17,100 |
| 08 Dec 2023 | 1.5100 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 21,700 |
| 07 Dec 2023 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 14,100 |
| 06 Dec 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 22,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.