ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Arizona Metals Corp (OP:AZMCF)

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.4680 0.4718 0.4479 0.4500 207,514 -0.01(-2.17%)
Sep 30, 2025 0.4900 0.4940 0.4568 0.4600 199,558 -0.01(-1.08%)
Sep 29, 2025 0.4301 0.4774 0.4301 0.4650 445,846 +0.03(+5.87%)
Sep 26, 2025 0.4489 0.4490 0.4076 0.4392 338,012 -0.01(-1.30%)
Sep 25, 2025 0.4200 0.4496 0.3946 0.4450 769,586 +0.04(+9.18%)
Sep 24, 2025 0.4494 0.4494 0.3758 0.4076 789,957 -0.03(-7.41%)
Sep 23, 2025 0.4551 0.4572 0.4389 0.4402 829,616 -0.01(-3.25%)
Sep 22, 2025 0.4726 0.4727 0.4367 0.4550 942,467 -0.00(-0.87%)
Sep 19, 2025 0.4762 0.4780 0.4400 0.4590 860,289 -0.01(-2.34%)
Sep 18, 2025 0.4935 0.4935 0.4642 0.4700 225,968 -0.01(-2.08%)
Sep 17, 2025 0.4575 0.4953 0.4575 0.4800 773,027 +0.02(+5.24%)
Sep 16, 2025 0.5065 0.5087 0.4366 0.4561 2,047,381 -0.06(-11.88%)
Sep 15, 2025 0.5521 0.5603 0.5080 0.5176 1,056,373 -0.04(-6.74%)
Sep 12, 2025 0.5579 0.5608 0.5350 0.5550 540,616 +0.00(+0.49%)
Sep 11, 2025 0.5500 0.5646 0.5464 0.5523 429,272 +0.00(+0.88%)
Sep 10, 2025 0.5560 0.5600 0.5466 0.5475 325,046 -0.01(-1.51%)
Sep 09, 2025 0.5400 0.5562 0.5327 0.5559 138,038 +0.01(+2.77%)
Sep 08, 2025 0.5572 0.5700 0.5340 0.5409 428,103 -0.02(-3.06%)
Sep 05, 2025 0.5569 0.5787 0.5480 0.5580 255,181 -0.02(-2.96%)
Sep 04, 2025 0.5800 0.5881 0.5750 0.5750 251,090 -0.01(-0.88%)
Sep 03, 2025 0.6000 0.6009 0.5794 0.5801 236,887 +0.00(+0.02%)
Sep 02, 2025 0.5872 0.6612 0.5640 0.5800 341,110 +0.01(+0.97%)
Aug 29, 2025 0.5546 0.5833 0.5490 0.5744 278,585 +0.02(+4.25%)
Aug 28, 2025 0.5202 0.5617 0.5202 0.5510 326,838 +0.02(+3.96%)
Aug 27, 2025 0.5227 0.5411 0.5223 0.5300 244,797 +0.00(+0.00%)
Aug 26, 2025 0.5050 0.5442 0.5000 0.5300 308,970 +0.03(+6.00%)
Aug 25, 2025 0.5000 0.5100 0.4980 0.5000 141,325 +0.00(+0.00%)
Aug 22, 2025 0.4944 0.5097 0.4908 0.5000 251,883 +0.00(+0.70%)
Aug 21, 2025 0.5085 0.5139 0.4965 0.4965 129,540 -0.00(-0.70%)
Aug 20, 2025 0.5103 0.5221 0.4747 0.5000 897,055 -0.01(-2.15%)
Aug 19, 2025 0.5320 0.5345 0.5110 0.5110 460,552 -0.03(-4.93%)
Aug 18, 2025 0.5400 0.5434 0.5340 0.5375 155,768 -0.01(-2.27%)
Aug 15, 2025 0.5520 0.5600 0.5341 0.5500 291,566 +0.00(+0.47%)
Aug 14, 2025 0.5600 0.5600 0.5446 0.5474 302,637 -0.00(-0.62%)
Aug 13, 2025 0.5547 0.5635 0.5504 0.5508 180,735 -0.01(-1.13%)
Aug 12, 2025 0.5574 0.5689 0.5390 0.5571 293,295 -0.00(-0.25%)
Aug 11, 2025 0.5576 0.5683 0.5507 0.5585 137,961 +0.01(+1.31%)
Aug 08, 2025 0.5524 0.5700 0.5513 0.5513 184,290 -0.01(-2.42%)
Aug 07, 2025 0.5700 0.5811 0.5444 0.5650 331,757 -0.00(-0.65%)
Aug 06, 2025 0.5758 0.5784 0.5655 0.5687 102,838 +0.00(+0.30%)
Aug 05, 2025 0.5690 0.5966 0.5550 0.5670 269,175 +0.01(+1.00%)
Aug 04, 2025 0.5600 0.5795 0.5300 0.5614 155,384 +0.01(+2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.