Arizona Sonoran Copper Company Inc (ASCU)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 10.5263157895 | 1.33 | 1.47 | 1.31 | 35593 | 1.35519951 | CS |
| 4 | 0.2 | 15.7480314961 | 1.27 | 1.47 | 1.19 | 91830 | 1.28110974 | CS |
| 12 | 0.09 | 6.52173913043 | 1.38 | 1.77 | 1.19 | 99743 | 1.42122917 | CS |
| 26 | -0.14 | -8.69565217391 | 1.61 | 1.77 | 0.98 | 133060 | 1.41675026 | CS |
| 52 | -0.25 | -14.5348837209 | 1.72 | 1.88 | 0.98 | 94025 | 1.4624006 | CS |
| 156 | -1.03 | -41.2 | 2.5 | 2.5 | 0.98 | 79571 | 1.68272161 | CS |
| 260 | -1.03 | -41.2 | 2.5 | 2.5 | 0.98 | 79571 | 1.68272161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1721079600 | 1.37 | 0.02 | 1.48 | 1.37 | 1.3799999 | 1.34 | 46722 |
| 1720820400 | 1.35 | -0.01 | -0.74 | 1.36 | 1.37 | 1.34 | 21154 |
| 1720734000 | 1.36 | 0.03 | 2.26 | 1.33 | 1.4 | 1.32 | 63689 |
| 1720647600 | 1.33 | -0.01 | -0.75 | 1.34 | 1.35 | 1.31 | 18200 |
| 1720561200 | 1.34 | 0.01 | 0.75 | 1.33 | 1.35 | 1.32 | 28200 |
| 1720474800 | 1.33 | -0.01 | -0.75 | 1.33 | 1.37 | 1.31 | 112900 |
| 1720215600 | 1.34 | -0.02 | -1.47 | 1.3799999 | 1.4 | 1.34 | 81817 |
| 1720129200 | 1.36 | 0.01 | 0.74 | 1.36 | 1.36 | 1.34 | 65200 |
| 1720042800 | 1.35 | 0.06 | 4.65 | 1.3 | 1.35 | 1.3 | 75140 |
| 1719956400 | 1.29 | 0.02 | 1.57 | 1.27 | 1.3 | 1.26 | 55655 |
| 1719610800 | 1.27 | 0.01 | 0.79 | 1.27 | 1.35 | 1.27 | 167900 |
| 1719524400 | 1.26 | 0.01 | 0.80 | 1.25 | 1.26 | 1.23 | 174202 |
| 1719438000 | 1.25 | 0.01 | 0.81 | 1.26 | 1.29 | 1.23 | 252382 |
| 1719351600 | 1.24 | 0 | 0.00 | 1.25 | 1.28 | 1.22 | 98097 |
| 1719265200 | 1.24 | -0.02 | -1.59 | 1.28 | 1.32 | 1.22 | 76550 |
| 1719006000 | 1.26 | -0.03 | -2.33 | 1.28 | 1.3 | 1.21 | 134905 |
| 1718919600 | 1.29 | 0.08 | 6.61 | 1.22 | 1.3 | 1.22 | 77310 |
| 1718833200 | 1.21 | -0.03 | -2.42 | 1.22 | 1.24 | 1.19 | 119929 |
| 1718746800 | 1.24 | -0.03 | -2.36 | 1.27 | 1.27 | 1.22 | 74815 |
| 1718660400 | 1.27 | -0.05 | -3.79 | 1.34 | 1.34 | 1.27 | 32944 |
| 1718401200 | 1.32 | -0.02 | -1.49 | 1.35 | 1.35 | 1.3 | 62292 |
| 1718314800 | 1.34 | -0.02 | -1.47 | 1.37 | 1.3799999 | 1.31 | 87330 |
| 1718228400 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.43 | 1.36 | 82888 |
| 1718142000 | 1.3799999 | -0.03 | -2.13 | 1.44 | 1.44 | 1.36 | 35764 |
| 1718055600 | 1.41 | -0.01 | -0.70 | 1.44 | 1.44 | 1.3799999 | 48730 |
| 1717796400 | 1.42 | -0.09 | -5.96 | 1.48 | 1.49 | 1.4 | 79445 |
| 1717710000 | 1.51 | 0.08 | 5.59 | 1.45 | 1.52 | 1.42 | 88801 |
| 1717623600 | 1.43 | 0.03 | 2.14 | 1.4 | 1.43 | 1.35 | 145800 |
| 1717537200 | 1.4 | -0.05 | -3.45 | 1.46 | 1.46 | 1.36 | 158910 |
| 1717450800 | 1.45 | -0.1 | -6.45 | 1.53 | 1.54 | 1.44 | 166493 |
| 1717191600 | 1.55 | -0.03 | -1.90 | 1.59 | 1.6 | 1.49 | 193801 |
| 1717105200 | 1.58 | 0.06 | 3.95 | 1.53 | 1.68 | 1.53 | 231651 |
| 1717018800 | 1.52 | 0 | 0.00 | 1.54 | 1.54 | 1.5 | 64463 |
| 1716932400 | 1.52 | -0.04 | -2.56 | 1.56 | 1.56 | 1.45 | 184650 |
| 1716846000 | 1.56 | 0.02 | 1.30 | 1.6 | 1.6 | 1.54 | 11825 |
| 1716586800 | 1.54 | 0.02 | 1.32 | 1.55 | 1.55 | 1.5 | 52705 |
| 1716500400 | 1.52 | -0.04 | -2.56 | 1.61 | 1.61 | 1.51 | 34800 |
| 1716414000 | 1.56 | -0.12 | -7.14 | 1.69 | 1.7 | 1.55 | 138250 |
| 1716327600 | 1.68 | 0.03 | 1.82 | 1.71 | 1.77 | 1.65 | 171227 |
| 1715982000 | 1.65 | 0.09 | 5.77 | 1.56 | 1.68 | 1.56 | 185656 |
| 1715895600 | 1.56 | 0.05 | 3.31 | 1.54 | 1.56 | 1.53 | 57600 |
| 1715809200 | 1.51 | 0 | 0.00 | 1.51 | 1.54 | 1.5 | 124613 |
| 1715722800 | 1.51 | 0.1 | 7.09 | 1.41 | 1.51 | 1.41 | 258411 |
| 1715636400 | 1.41 | -0.01 | -0.70 | 1.41 | 1.42 | 1.3899999 | 65798 |
| 1715377200 | 1.42 | 0.02 | 1.43 | 1.44 | 1.45 | 1.4 | 33600 |
| 1715290800 | 1.4 | 0.02 | 1.45 | 1.3899999 | 1.45 | 1.3899999 | 23101 |
| 1715204400 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.3799999 | 1.34 | 36320 |
| 1715118000 | 1.35 | -0.01 | -0.74 | 1.4 | 1.4 | 1.33 | 186203 |
| 1715031600 | 1.36 | -0.04 | -2.86 | 1.44 | 1.44 | 1.36 | 50998 |
| 1714772400 | 1.4 | -0.06 | -4.11 | 1.48 | 1.48 | 1.4 | 34141 |
| 1714686000 | 1.46 | 0 | 0.00 | 1.46 | 1.48 | 1.45 | 15100 |
| 1714599600 | 1.46 | 0.04 | 2.82 | 1.44 | 1.48 | 1.4 | 110656 |
| 1714513200 | 1.42 | -0.06 | -4.05 | 1.5 | 1.5 | 1.42 | 56500 |
| 1714426800 | 1.48 | 0.03 | 2.07 | 1.47 | 1.5 | 1.46 | 74921 |
| 1714167600 | 1.45 | -0.03 | -2.03 | 1.49 | 1.54 | 1.42 | 134718 |
| 1714081200 | 1.48 | 0.01 | 0.68 | 1.47 | 1.49 | 1.35 | 444379 |
| 1713994800 | 1.47 | 0.13 | 9.70 | 1.37 | 1.47 | 1.36 | 56199 |
| 1713908400 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.4 | 1.33 | 53602 |
| 1713822000 | 1.37 | -0.03 | -2.14 | 1.4 | 1.42 | 1.34 | 65460 |
| 1713562800 | 1.4 | -0.05 | -3.45 | 1.47 | 1.47 | 1.3799999 | 55219 |
| 1713476400 | 1.45 | -0.07 | -4.61 | 1.52 | 1.54 | 1.44 | 123202 |
| 1713390000 | 1.52 | 0.08 | 5.56 | 1.44 | 1.53 | 1.41 | 82484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
