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 | 0.13 | 6.66666666667 | 1.95 | 2.08 | 1.88 | 139405 | 1.99516405 | CS |
| 4 | 0.51 | 32.4840764331 | 1.57 | 2.08 | 1.57 | 156253 | 1.85353439 | CS |
| 12 | 0.7 | 50.7246376812 | 1.38 | 2.08 | 1.35 | 132804 | 1.64308846 | CS |
| 26 | 0.5 | 31.6455696203 | 1.58 | 2.08 | 1.23 | 134581 | 1.56778882 | CS |
| 52 | 0.61 | 41.4965986395 | 1.47 | 2.08 | 0.98 | 127361 | 1.49947293 | CS |
| 156 | -0.07 | -3.25581395349 | 2.15 | 2.4 | 0.98 | 90925 | 1.6253777 | CS |
| 260 | -0.42 | -16.8 | 2.5 | 2.5 | 0.98 | 89968 | 1.650877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 2.08 | 0.03 | 1.46 | 2.02 | 2.08 | 2.0099999 | 133970 |
| 1739486400 | 2.05 | -0.01 | -0.49 | 2.0299999 | 2.08 | 2.02 | 84490 |
| 1739400000 | 2.06 | 0.16 | 8.42 | 1.9 | 2.06 | 1.9 | 215150 |
| 1739313600 | 1.9 | -0.07 | -3.55 | 1.93 | 1.93 | 1.88 | 122610 |
| 1739227200 | 1.97 | 0 | 0.00 | 1.99 | 2 | 1.95 | 113549 |
| 1738968000 | 1.97 | 0.02 | 1.03 | 1.95 | 2.06 | 1.91 | 161227 |
| 1738881600 | 1.95 | -0.01 | -0.51 | 2 | 2 | 1.87 | 92947 |
| 1738795200 | 1.96 | 0.08 | 4.26 | 1.9 | 2 | 1.83 | 875880 |
| 1738708800 | 1.88 | 0.14 | 8.05 | 1.77 | 1.91 | 1.74 | 278683 |
| 1738622400 | 1.74 | 0.08 | 4.82 | 1.6 | 1.75 | 1.6 | 57270 |
| 1738363200 | 1.66 | 0.04 | 2.47 | 1.6399999 | 1.69 | 1.6399999 | 59755 |
| 1738276800 | 1.62 | -0.03 | -1.82 | 1.65 | 1.67 | 1.62 | 24056 |
| 1738190400 | 1.65 | 0.02 | 1.23 | 1.67 | 1.7 | 1.65 | 59315 |
| 1738104000 | 1.6299999 | -0.12 | -6.86 | 1.71 | 1.77 | 1.6299999 | 250180 |
| 1738017600 | 1.75 | 0.03 | 1.74 | 1.76 | 1.77 | 1.71 | 45094 |
| 1737758400 | 1.72 | 0.02 | 1.18 | 1.68 | 1.77 | 1.68 | 151857 |
| 1737672000 | 1.7 | 0.01 | 0.59 | 1.65 | 1.71 | 1.65 | 59975 |
| 1737585600 | 1.69 | 0.04 | 2.42 | 1.65 | 1.72 | 1.62 | 266273 |
| 1737499200 | 1.65 | 0.03 | 1.85 | 1.62 | 1.66 | 1.6 | 31403 |
| 1737412800 | 1.62 | -0.06 | -3.57 | 1.67 | 1.68 | 1.62 | 35200 |
| 1737153600 | 1.68 | 0.1 | 6.33 | 1.57 | 1.69 | 1.57 | 140141 |
| 1737067200 | 1.58 | 0.01 | 0.64 | 1.56 | 1.59 | 1.55 | 48815 |
| 1736980800 | 1.57 | 0.02 | 1.29 | 1.6 | 1.6 | 1.55 | 190631 |
| 1736894400 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.54 | 167106 |
| 1736808000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.57 | 196062 |
| 1736548800 | 1.6 | -0.04 | -2.44 | 1.6 | 1.61 | 1.58 | 126600 |
| 1736462400 | 1.6399999 | 0.21 | 14.69 | 1.61 | 1.6399999 | 1.56 | 762967 |
| 1736376000 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.3899999 | 36301 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
