Arizona Sonoran Copper Company Inc (ASCU)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.37931034483 | 1.45 | 1.5 | 1.39 | 36778 | 1.46668797 | CS |
| 4 | -0.03 | -2.05479452055 | 1.46 | 1.5 | 1.35 | 118275 | 1.42867371 | CS |
| 12 | -0.06 | -4.02684563758 | 1.49 | 1.57 | 1.23 | 124976 | 1.42488431 | CS |
| 26 | 0.1 | 7.51879699248 | 1.33 | 1.78 | 1.23 | 125352 | 1.50007427 | CS |
| 52 | -0.31 | -17.816091954 | 1.74 | 1.78 | 0.98 | 133918 | 1.46251608 | CS |
| 156 | -0.65 | -31.25 | 2.08 | 2.4 | 0.98 | 88067 | 1.63210564 | CS |
| 260 | -1.07 | -42.8 | 2.5 | 2.5 | 0.98 | 88304 | 1.6487477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736289600 | 1.43 | -0.02 | -1.38 | 1.45 | 1.46 | 1.42 | 36650 |
| 1736203200 | 1.45 | 0 | 0.00 | 1.44 | 1.45 | 1.41 | 18006 |
| 1735944000 | 1.45 | -0.04 | -2.68 | 1.46 | 1.48 | 1.45 | 12756 |
| 1735857600 | 1.49 | 0.02 | 1.36 | 1.45 | 1.5 | 1.45 | 79700 |
| 1735684800 | 1.47 | 0.08 | 5.76 | 1.41 | 1.47 | 1.41 | 12280 |
| 1735598400 | 1.3899999 | 0 | 0.00 | 1.36 | 1.4 | 1.36 | 107015 |
| 1735339200 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.3899999 | 1.37 | 53884 |
| 1735069200 | 1.3799999 | 0 | 0.00 | 1.35 | 1.3799999 | 1.35 | 198200 |
| 1734993600 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.35 | 49685 |
| 1734734400 | 1.4 | 0 | 0.00 | 1.4 | 1.41 | 1.3799999 | 169950 |
| 1734648000 | 1.4 | 0.02 | 1.45 | 1.37 | 1.4 | 1.35 | 35913 |
| 1734561600 | 1.3799999 | -0.04 | -2.82 | 1.4 | 1.4 | 1.37 | 138502 |
| 1734475200 | 1.42 | 0 | 0.00 | 1.41 | 1.43 | 1.4 | 70800 |
| 1734388800 | 1.42 | -0.04 | -2.74 | 1.43 | 1.45 | 1.41 | 168403 |
| 1734129600 | 1.46 | 0 | 0.00 | 1.47 | 1.47 | 1.44 | 693835 |
| 1734043200 | 1.46 | 0 | 0.00 | 1.45 | 1.46 | 1.45 | 79200 |
| 1733956800 | 1.46 | 0 | 0.00 | 1.46 | 1.5 | 1.45 | 85900 |
| 1733870400 | 1.46 | -0.01 | -0.68 | 1.45 | 1.46 | 1.43 | 70355 |
| 1733784000 | 1.47 | 0.02 | 1.38 | 1.43 | 1.47 | 1.41 | 115403 |
| 1733524800 | 1.45 | -0.04 | -2.68 | 1.45 | 1.47 | 1.45 | 38104 |
| 1733438400 | 1.49 | -0.02 | -1.32 | 1.43 | 1.5 | 1.42 | 72800 |
| 1733352000 | 1.51 | 0.02 | 1.34 | 1.48 | 1.53 | 1.47 | 81362 |
| 1733265600 | 1.49 | 0.06 | 4.20 | 1.44 | 1.49 | 1.44 | 107478 |
| 1733179200 | 1.43 | 0.01 | 0.70 | 1.44 | 1.44 | 1.41 | 29500 |
| 1732920000 | 1.42 | -0.01 | -0.70 | 1.44 | 1.45 | 1.4 | 59801 |
| 1732833600 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.4 | 18143 |
| 1732747200 | 1.43 | -0.01 | -0.69 | 1.43 | 1.45 | 1.43 | 98628 |
| 1732660800 | 1.44 | 0.03 | 2.13 | 1.41 | 1.45 | 1.4 | 102071 |
| 1732574400 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.3899999 | 43202 |
| 1732315200 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.41 | 1.37 | 68745 |
| 1732228800 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.3799999 | 1.35 | 60253 |
| 1732142400 | 1.35 | 0.01 | 0.75 | 1.33 | 1.36 | 1.32 | 69115 |
| 1732056000 | 1.34 | 0.01 | 0.75 | 1.31 | 1.36 | 1.31 | 120250 |
| 1731969600 | 1.33 | 0.04 | 3.10 | 1.33 | 1.35 | 1.3 | 53673 |
| 1731710400 | 1.29 | 0.05 | 4.03 | 1.24 | 1.29 | 1.24 | 42675 |
| 1731624000 | 1.24 | 0 | 0.00 | 1.24 | 1.28 | 1.23 | 71839 |
| 1731537600 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.24 | 165832 |
| 1731451200 | 1.28 | -0.04 | -3.03 | 1.31 | 1.31 | 1.27 | 50089 |
| 1731364800 | 1.32 | -0.07 | -5.04 | 1.34 | 1.35 | 1.27 | 213590 |
| 1731105600 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.4 | 1.34 | 152160 |
| 1731019200 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.42 | 1.36 | 108083 |
| 1730932800 | 1.3799999 | 0 | 0.00 | 1.37 | 1.3799999 | 1.33 | 142819 |
| 1730846400 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.41 | 1.3799999 | 123274 |
| 1730760000 | 1.3799999 | -0.02 | -1.43 | 1.43 | 1.43 | 1.37 | 172251 |
| 1730497200 | 1.4 | 0.04 | 2.94 | 1.3899999 | 1.42 | 1.37 | 146517 |
| 1730410800 | 1.36 | -0.04 | -2.86 | 1.4 | 1.4 | 1.35 | 160503 |
| 1730324400 | 1.4 | -0.02 | -1.41 | 1.42 | 1.43 | 1.4 | 42725 |
| 1730238000 | 1.42 | -0.01 | -0.70 | 1.43 | 1.44 | 1.4 | 1004180 |
| 1730151600 | 1.43 | -0.05 | -3.38 | 1.49 | 1.49 | 1.43 | 99847 |
| 1729892400 | 1.48 | -0.02 | -1.33 | 1.5 | 1.52 | 1.48 | 83708 |
| 1729806000 | 1.5 | -0.02 | -1.32 | 1.51 | 1.53 | 1.48 | 59739 |
| 1729719600 | 1.52 | -0.05 | -3.18 | 1.55 | 1.56 | 1.48 | 166500 |
| 1729633200 | 1.57 | 0.07 | 4.67 | 1.5 | 1.57 | 1.5 | 291679 |
| 1729546800 | 1.5 | -0.01 | -0.66 | 1.53 | 1.57 | 1.48 | 439193 |
| 1729287600 | 1.51 | -0.01 | -0.66 | 1.52 | 1.53 | 1.5 | 31730 |
| 1729201200 | 1.52 | 0.04 | 2.70 | 1.5 | 1.52 | 1.49 | 47790 |
| 1729114800 | 1.48 | -0.01 | -0.67 | 1.49 | 1.51 | 1.48 | 87333 |
| 1729028400 | 1.49 | 0.01 | 0.68 | 1.48 | 1.5 | 1.45 | 93707 |
| 1728682800 | 1.48 | 0 | 0.00 | 1.5 | 1.5 | 1.47 | 119715 |
| 1728596400 | 1.48 | 0.01 | 0.68 | 1.53 | 1.53 | 1.47 | 160613 |
| 1728510000 | 1.47 | 0.01 | 0.68 | 1.47 | 1.5 | 1.42 | 223713 |
| 1728423600 | 1.46 | -0.04 | -2.67 | 1.5 | 1.5 | 1.45 | 111253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
