Arizona Sonoran Copper Company Inc. (ASCUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2140 | 1.2140 | 60,752 |
| 16 May 2024 | 1.1250 | 1.1400 | 1.1250 | 1.1300 | 1.1300 | 21,459 |
| 15 May 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 70,912 |
| 14 May 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 84,020 |
| 13 May 2024 | 1.0440 | 1.0489 | 1.0200 | 1.0400 | 1.0400 | 30,285 |
| 10 May 2024 | 1.0300 | 1.0586 | 1.0260 | 1.0260 | 1.0260 | 9,064 |
| 09 May 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0560 | 1.0560 | 8,619 |
| 08 May 2024 | 1.0100 | 1.0100 | 0.9789 | 0.9789 | 0.9789 | 6,410 |
| 07 May 2024 | 1.0200 | 1.0275 | 0.9800 | 0.9800 | 0.9800 | 16,611 |
| 06 May 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 17,456 |
| 03 May 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 24,000 |
| 02 May 2024 | 1.0600 | 1.0860 | 1.0600 | 1.0740 | 1.0740 | 5,800 |
| 01 May 2024 | 1.0415 | 1.0760 | 1.0200 | 1.0600 | 1.0600 | 50,111 |
| 30 Apr 2024 | 1.0820 | 1.1000 | 1.0415 | 1.0525 | 1.0525 | 9,529 |
| 29 Apr 2024 | 1.0650 | 1.0960 | 1.0600 | 1.0800 | 1.0800 | 103,703 |
| 26 Apr 2024 | 1.0750 | 1.1120 | 1.0400 | 1.0700 | 1.0700 | 127,855 |
| 25 Apr 2024 | 1.0750 | 1.0750 | 1.0060 | 1.0682 | 1.0682 | 9,824 |
| 24 Apr 2024 | 1.0000 | 1.0500 | 0.9911 | 1.0500 | 1.0500 | 11,800 |
| 23 Apr 2024 | 1.0027 | 1.0350 | 0.9766 | 0.9842 | 0.9842 | 25,741 |
| 22 Apr 2024 | 1.0900 | 1.0900 | 0.9722 | 1.0000 | 1.0000 | 110,691 |
| 19 Apr 2024 | 1.0740 | 1.0740 | 1.0200 | 1.0200 | 1.0200 | 23,229 |
| 18 Apr 2024 | 1.1300 | 1.1320 | 1.0500 | 1.0500 | 1.0500 | 59,383 |
| 17 Apr 2024 | 1.0398 | 1.1150 | 1.0200 | 1.0990 | 1.0990 | 46,993 |
| 16 Apr 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 39,878 |
| 15 Apr 2024 | 1.2000 | 1.2000 | 1.0800 | 1.0800 | 1.0800 | 129,271 |
| 12 Apr 2024 | 1.1299 | 1.1640 | 1.1299 | 1.1390 | 1.1390 | 39,047 |
| 11 Apr 2024 | 1.1500 | 1.1699 | 1.1380 | 1.1400 | 1.1400 | 62,344 |
| 10 Apr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1570 | 1.1570 | 10,241 |
| 09 Apr 2024 | 1.1760 | 1.1760 | 1.1500 | 1.1600 | 1.1600 | 24,650 |
| 08 Apr 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 25,592 |
| 05 Apr 2024 | 1.1400 | 1.1625 | 1.0920 | 1.1625 | 1.1625 | 18,246 |
| 04 Apr 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 95,431 |
| 03 Apr 2024 | 1.0900 | 1.1750 | 1.0900 | 1.1643 | 1.1643 | 78,553 |
| 02 Apr 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 28,025 |
| 01 Apr 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 35,501 |
| 28 Mar 2024 | 0.9644 | 1.0200 | 0.9450 | 1.0200 | 1.0200 | 26,978 |
| 27 Mar 2024 | 0.9820 | 0.9820 | 0.9300 | 0.9442 | 0.9442 | 67,056 |
| 26 Mar 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9814 | 0.9814 | 8,960 |
| 25 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,100 |
| 22 Mar 2024 | 1.0400 | 1.0400 | 0.9890 | 0.9950 | 0.9950 | 26,437 |
| 21 Mar 2024 | 1.0500 | 1.0600 | 1.0120 | 1.0340 | 1.0340 | 86,504 |
| 20 Mar 2024 | 1.0440 | 1.0781 | 1.0080 | 1.0585 | 1.0585 | 92,828 |
| 19 Mar 2024 | 1.0500 | 1.0500 | 0.9916 | 1.0128 | 1.0128 | 40,579 |
| 18 Mar 2024 | 1.0700 | 1.0800 | 1.0580 | 1.0600 | 1.0600 | 21,496 |
| 15 Mar 2024 | 0.9800 | 1.0500 | 0.9575 | 1.0500 | 1.0500 | 126,945 |
| 14 Mar 2024 | 0.9700 | 0.9800 | 0.9460 | 0.9750 | 0.9750 | 4,960 |
| 13 Mar 2024 | 0.9174 | 0.9659 | 0.9103 | 0.9659 | 0.9659 | 198,078 |
| 12 Mar 2024 | 0.9005 | 0.9014 | 0.8964 | 0.9001 | 0.9001 | 2,460 |
| 11 Mar 2024 | 0.9376 | 0.9376 | 0.9017 | 0.9244 | 0.9244 | 17,210 |
| 08 Mar 2024 | 0.9543 | 0.9560 | 0.9467 | 0.9467 | 0.9467 | 1,161 |
| 07 Mar 2024 | 0.9318 | 0.9761 | 0.9281 | 0.9761 | 0.9761 | 23,175 |
| 06 Mar 2024 | 0.9253 | 0.9253 | 0.9250 | 0.9250 | 0.9250 | 5,943 |
| 05 Mar 2024 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | 1,730 |
| 04 Mar 2024 | 0.9189 | 0.9250 | 0.9086 | 0.9086 | 0.9086 | 10,118 |
| 01 Mar 2024 | 0.8800 | 0.9164 | 0.8800 | 0.9000 | 0.9000 | 18,926 |
| 29 Feb 2024 | 0.8546 | 0.9100 | 0.8546 | 0.8945 | 0.8945 | 45,900 |
| 28 Feb 2024 | 0.8488 | 0.8750 | 0.8461 | 0.8700 | 0.8700 | 25,313 |
| 27 Feb 2024 | 0.8700 | 0.8700 | 0.8520 | 0.8520 | 0.8520 | 22,795 |
| 26 Feb 2024 | 0.8700 | 0.8911 | 0.8600 | 0.8618 | 0.8618 | 47,529 |
| 23 Feb 2024 | 0.8883 | 0.8883 | 0.8492 | 0.8619 | 0.8619 | 20,255 |
| 22 Feb 2024 | 0.9307 | 0.9307 | 0.7344 | 0.8770 | 0.8770 | 108,081 |
| 21 Feb 2024 | 1.0513 | 1.0700 | 0.8988 | 0.9399 | 0.9399 | 87,577 |
| 20 Feb 2024 | 1.0500 | 1.0700 | 1.0350 | 1.0500 | 1.0500 | 14,424 |
| 16 Feb 2024 | 1.0280 | 1.0700 | 1.0280 | 1.0528 | 1.0528 | 20,117 |
| 15 Feb 2024 | 1.0600 | 1.0650 | 1.0200 | 1.0200 | 1.0200 | 18,027 |
| 14 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 13 Feb 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0730 | 1.0730 | 20,542 |
| 12 Feb 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 15,780 |
| 09 Feb 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0450 | 1.0450 | 13,979 |
| 08 Feb 2024 | 1.0600 | 1.0600 | 1.0050 | 1.0300 | 1.0300 | 20,394 |
| 07 Feb 2024 | 1.0900 | 1.0900 | 1.0270 | 1.0560 | 1.0560 | 33,897 |
| 06 Feb 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 31,085 |
| 05 Feb 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 15,972 |
| 02 Feb 2024 | 1.1950 | 1.1950 | 1.1600 | 1.1650 | 1.1650 | 10,515 |
| 01 Feb 2024 | 1.1973 | 1.2450 | 1.1900 | 1.2100 | 1.2100 | 32,770 |
| 31 Jan 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 143,510 |
| 30 Jan 2024 | 1.0600 | 1.1785 | 1.0540 | 1.1785 | 1.1785 | 21,950 |
| 29 Jan 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0658 | 1.0658 | 42,610 |
| 26 Jan 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 24,231 |
| 25 Jan 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0380 | 1.0380 | 102,295 |
| 24 Jan 2024 | 1.0800 | 1.0800 | 1.0450 | 1.0515 | 1.0515 | 36,271 |
| 23 Jan 2024 | 1.0715 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 82,912 |
| 22 Jan 2024 | 1.1000 | 1.1115 | 1.0615 | 1.0700 | 1.0700 | 26,137 |
| 19 Jan 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 32,110 |
| 18 Jan 2024 | 1.1280 | 1.1320 | 1.1200 | 1.1320 | 1.1320 | 4,553 |
| 17 Jan 2024 | 1.1600 | 1.1600 | 1.1280 | 1.1280 | 1.1280 | 3,768 |
| 16 Jan 2024 | 1.1200 | 1.1770 | 1.1200 | 1.1557 | 1.1557 | 34,108 |
| 12 Jan 2024 | 1.1505 | 1.1700 | 1.0750 | 1.1057 | 1.1057 | 120,675 |
| 11 Jan 2024 | 1.1698 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 45,452 |
| 10 Jan 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 81,764 |
| 09 Jan 2024 | 1.2667 | 1.2667 | 1.2138 | 1.2510 | 1.2510 | 24,075 |
| 08 Jan 2024 | 1.3045 | 1.3045 | 1.2700 | 1.2770 | 1.2770 | 4,706 |
| 05 Jan 2024 | 1.2980 | 1.3200 | 1.2980 | 1.3000 | 1.3000 | 5,738 |
| 04 Jan 2024 | 1.3000 | 1.3150 | 1.2900 | 1.2940 | 1.2940 | 7,248 |
| 03 Jan 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 18,331 |
| 02 Jan 2024 | 1.3340 | 1.4000 | 1.3200 | 1.3518 | 1.3518 | 32,486 |
| 29 Dec 2023 | 1.3258 | 1.3370 | 1.3160 | 1.3300 | 1.3300 | 12,620 |
| 28 Dec 2023 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 7,805 |
| 27 Dec 2023 | 1.3500 | 1.3500 | 1.3250 | 1.3400 | 1.3400 | 7,311 |
| 26 Dec 2023 | 1.3300 | 1.3300 | 1.3160 | 1.3250 | 1.3250 | 1,540 |
| *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.