Arizona Sonoran Copper Company Inc. (TSX:ASCU)
Canada
· Delayed Price · Currency is CAD 4.170
-0.060 (-1.42%)
Dec 5, 2025, 4:00 PM EST
TSX:ASCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.32 | 4.32 | 4.16 | 4.16 | - | -1.65% | 289,381 |
| Dec 4, 2025 | 4.13 | 4.29 | 4.08 | 4.23 | 4.23 | 3.17% | 682,086 |
| Dec 3, 2025 | 4.00 | 4.16 | 3.96 | 4.10 | 4.10 | 5.40% | 634,185 |
| Dec 2, 2025 | 3.95 | 3.95 | 3.81 | 3.89 | 3.89 | -0.26% | 490,000 |
| Dec 1, 2025 | 3.96 | 4.02 | 3.89 | 3.90 | 3.90 | -1.02% | 268,885 |
| Nov 28, 2025 | 3.90 | 4.08 | 3.87 | 3.94 | 3.94 | 1.81% | 418,520 |
| Nov 27, 2025 | 3.88 | 3.90 | 3.83 | 3.87 | 3.87 | 0.52% | 169,124 |
| Nov 26, 2025 | 3.71 | 3.94 | 3.68 | 3.85 | 3.85 | 5.19% | 347,249 |
| Nov 25, 2025 | 3.61 | 3.70 | 3.60 | 3.66 | 3.66 | 0.83% | 188,651 |
| Nov 24, 2025 | 3.55 | 3.65 | 3.54 | 3.63 | 3.63 | 3.42% | 226,204 |
| Nov 21, 2025 | 3.44 | 3.55 | 3.33 | 3.51 | 3.51 | 2.03% | 289,045 |
| Nov 20, 2025 | 3.61 | 3.67 | 3.44 | 3.44 | 3.44 | -2.82% | 313,359 |
| Nov 19, 2025 | 3.38 | 3.59 | 3.38 | 3.54 | 3.54 | 5.04% | 393,502 |
| Nov 18, 2025 | 3.32 | 3.45 | 3.32 | 3.37 | 3.37 | -0.59% | 147,825 |
| Nov 17, 2025 | 3.47 | 3.52 | 3.36 | 3.39 | 3.39 | -2.31% | 218,448 |
| Nov 14, 2025 | 3.31 | 3.48 | 3.26 | 3.47 | 3.47 | 2.97% | 321,951 |
| Nov 13, 2025 | 3.64 | 3.64 | 3.35 | 3.37 | 3.37 | -6.91% | 399,836 |
| Nov 12, 2025 | 3.51 | 3.63 | 3.37 | 3.62 | 3.62 | - | 623,240 |
| Nov 11, 2025 | 3.58 | 3.69 | 3.57 | 3.62 | 3.62 | 0.84% | 368,472 |
| Nov 10, 2025 | 3.61 | 3.66 | 3.57 | 3.59 | 3.59 | 0.28% | 377,924 |
| Nov 7, 2025 | 3.50 | 3.59 | 3.41 | 3.58 | 3.58 | 1.13% | 527,328 |
| Nov 6, 2025 | 3.50 | 3.62 | 3.50 | 3.54 | 3.54 | 0.57% | 273,450 |
| Nov 5, 2025 | 3.53 | 3.61 | 3.50 | 3.52 | 3.52 | 0.28% | 218,967 |
| Nov 4, 2025 | 3.65 | 3.70 | 3.51 | 3.51 | 3.51 | -5.14% | 349,274 |
| Nov 3, 2025 | 3.91 | 4.00 | 3.67 | 3.70 | 3.70 | -6.33% | 414,481 |
| Oct 31, 2025 | 3.85 | 3.95 | 3.73 | 3.95 | 3.95 | 10.34% | 1,117,429 |
| Oct 30, 2025 | 3.65 | 3.67 | 3.58 | 3.58 | 3.58 | -3.76% | 231,334 |
| Oct 29, 2025 | 3.74 | 3.83 | 3.67 | 3.72 | 3.72 | 1.36% | 354,483 |
| Oct 28, 2025 | 3.38 | 3.69 | 3.38 | 3.67 | 3.67 | 8.58% | 397,588 |
| Oct 27, 2025 | 3.33 | 3.43 | 3.23 | 3.38 | 3.38 | 2.42% | 609,301 |
| Oct 24, 2025 | 3.40 | 3.41 | 3.28 | 3.30 | 3.30 | -1.79% | 449,821 |
| Oct 23, 2025 | 3.35 | 3.39 | 3.26 | 3.36 | 3.36 | 3.38% | 381,843 |
| Oct 22, 2025 | 3.30 | 3.38 | 3.21 | 3.25 | 3.25 | -3.56% | 337,856 |
| Oct 21, 2025 | 3.59 | 3.59 | 3.32 | 3.37 | 3.37 | -5.87% | 402,220 |
| Oct 20, 2025 | 3.34 | 3.61 | 3.30 | 3.58 | 3.58 | 14.74% | 923,475 |
| Oct 17, 2025 | 3.26 | 3.28 | 3.10 | 3.12 | 3.12 | -4.59% | 297,153 |
| Oct 16, 2025 | 3.31 | 3.31 | 3.21 | 3.27 | 3.27 | - | 300,586 |
| Oct 15, 2025 | 3.39 | 3.39 | 3.22 | 3.27 | 3.27 | -1.80% | 184,737 |
| Oct 14, 2025 | 3.31 | 3.42 | 3.31 | 3.33 | 3.33 | 3.10% | 378,758 |
| Oct 10, 2025 | 3.44 | 3.44 | 3.21 | 3.23 | 3.23 | -4.72% | 463,474 |
| Oct 9, 2025 | 3.48 | 3.49 | 3.37 | 3.39 | 3.39 | -0.29% | 872,577 |
| Oct 8, 2025 | 3.22 | 3.40 | 3.19 | 3.40 | 3.40 | 7.94% | 450,404 |
| Oct 7, 2025 | 3.07 | 3.22 | 3.07 | 3.15 | 3.15 | 3.28% | 688,988 |
| Oct 6, 2025 | 3.02 | 3.08 | 3.00 | 3.05 | 3.05 | 2.35% | 706,419 |
| Oct 3, 2025 | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | -1.65% | 610,844 |
| Oct 2, 2025 | 3.12 | 3.12 | 2.99 | 3.03 | 3.03 | -1.94% | 217,389 |
| Oct 1, 2025 | 3.08 | 3.18 | 3.08 | 3.09 | 3.09 | 0.98% | 525,265 |
| Sep 30, 2025 | 3.14 | 3.14 | 3.00 | 3.06 | 3.06 | -1.92% | 623,831 |
| Sep 29, 2025 | 3.04 | 3.20 | 3.00 | 3.12 | 3.12 | 3.31% | 748,926 |
| Sep 26, 2025 | 2.97 | 3.06 | 2.88 | 3.02 | 3.02 | 2.72% | 438,544 |
| Sep 25, 2025 | 2.93 | 2.98 | 2.87 | 2.94 | 2.94 | 1.03% | 493,339 |
| Sep 24, 2025 | 2.67 | 2.94 | 2.66 | 2.91 | 2.91 | 9.81% | 1,260,128 |
| Sep 23, 2025 | 2.60 | 2.70 | 2.60 | 2.65 | 2.65 | 1.53% | 1,093,452 |
| Sep 22, 2025 | 2.60 | 2.71 | 2.60 | 2.61 | 2.61 | 1.16% | 451,921 |
| Sep 19, 2025 | 2.49 | 2.58 | 2.48 | 2.58 | 2.58 | 3.61% | 532,534 |
| Sep 18, 2025 | 2.53 | 2.54 | 2.47 | 2.49 | 2.49 | -1.58% | 202,482 |
| Sep 17, 2025 | 2.53 | 2.58 | 2.51 | 2.53 | 2.53 | -0.78% | 211,787 |
| Sep 16, 2025 | 2.57 | 2.60 | 2.52 | 2.55 | 2.55 | 0.39% | 306,989 |
| Sep 15, 2025 | 2.60 | 2.61 | 2.53 | 2.54 | 2.54 | -0.39% | 209,533 |
| Sep 12, 2025 | 2.54 | 2.61 | 2.53 | 2.55 | 2.55 | 0.39% | 207,400 |
| Sep 11, 2025 | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | -0.78% | 142,882 |
| Sep 10, 2025 | 2.61 | 2.61 | 2.53 | 2.56 | 2.56 | -0.39% | 270,207 |
| Sep 9, 2025 | 2.58 | 2.59 | 2.52 | 2.57 | 2.57 | 1.58% | 90,661 |
| Sep 8, 2025 | 2.60 | 2.61 | 2.52 | 2.53 | 2.53 | -1.94% | 119,150 |
| Sep 5, 2025 | 2.54 | 2.64 | 2.54 | 2.58 | 2.58 | 1.18% | 166,451 |
| Sep 4, 2025 | 2.64 | 2.64 | 2.54 | 2.55 | 2.55 | -2.67% | 237,308 |
| Sep 3, 2025 | 2.73 | 2.73 | 2.62 | 2.62 | 2.62 | - | 159,068 |
| Sep 2, 2025 | 2.67 | 2.72 | 2.62 | 2.62 | 2.62 | -2.24% | 231,282 |
| Aug 29, 2025 | 2.74 | 2.74 | 2.67 | 2.68 | 2.68 | -1.11% | 151,989 |
| Aug 28, 2025 | 2.70 | 2.73 | 2.64 | 2.71 | 2.71 | 1.88% | 265,918 |
| Aug 27, 2025 | 2.70 | 2.77 | 2.59 | 2.66 | 2.66 | 0.76% | 482,685 |
| Aug 26, 2025 | 2.65 | 2.69 | 2.63 | 2.64 | 2.64 | -1.12% | 186,711 |
| Aug 25, 2025 | 2.75 | 2.75 | 2.66 | 2.67 | 2.67 | -2.91% | 92,180 |
| Aug 22, 2025 | 2.64 | 2.75 | 2.62 | 2.75 | 2.75 | 3.38% | 106,680 |
| Aug 21, 2025 | 2.63 | 2.69 | 2.59 | 2.66 | 2.66 | 1.53% | 89,147 |
| Aug 20, 2025 | 2.59 | 2.64 | 2.54 | 2.62 | 2.62 | 1.95% | 150,627 |
| Aug 19, 2025 | 2.61 | 2.63 | 2.53 | 2.57 | 2.57 | -1.53% | 197,220 |
| Aug 18, 2025 | 2.68 | 2.69 | 2.53 | 2.61 | 2.61 | -1.51% | 209,870 |
| Aug 15, 2025 | 2.59 | 2.68 | 2.57 | 2.65 | 2.65 | 3.11% | 208,979 |
| Aug 14, 2025 | 2.56 | 2.58 | 2.50 | 2.57 | 2.57 | 1.58% | 108,124 |
| Aug 13, 2025 | 2.48 | 2.53 | 2.46 | 2.53 | 2.53 | 2.43% | 141,590 |
| Aug 12, 2025 | 2.42 | 2.47 | 2.39 | 2.47 | 2.47 | 2.92% | 61,400 |
| Aug 11, 2025 | 2.39 | 2.44 | 2.34 | 2.40 | 2.40 | -0.41% | 74,961 |
| Aug 8, 2025 | 2.38 | 2.44 | 2.36 | 2.41 | 2.41 | 3.43% | 252,032 |
| Aug 7, 2025 | 2.34 | 2.36 | 2.31 | 2.33 | 2.33 | 0.43% | 108,370 |
| Aug 6, 2025 | 2.30 | 2.34 | 2.27 | 2.32 | 2.32 | 1.75% | 89,733 |
| Aug 5, 2025 | 2.31 | 2.34 | 2.27 | 2.28 | 2.28 | 1.79% | 307,587 |
| Aug 1, 2025 | 2.24 | 2.27 | 2.20 | 2.24 | 2.24 | 0.90% | 177,946 |
| Jul 31, 2025 | 2.27 | 2.28 | 2.22 | 2.22 | 2.22 | -2.63% | 566,181 |
| Jul 30, 2025 | 2.39 | 2.41 | 2.25 | 2.28 | 2.28 | -4.60% | 541,612 |
| Jul 29, 2025 | 2.46 | 2.57 | 2.36 | 2.39 | 2.39 | -4.02% | 129,098 |
| Jul 28, 2025 | 2.53 | 2.57 | 2.45 | 2.49 | 2.49 | -1.58% | 396,865 |
| Jul 25, 2025 | 2.43 | 2.55 | 2.39 | 2.53 | 2.53 | 2.85% | 485,651 |
| Jul 24, 2025 | 2.50 | 2.50 | 2.45 | 2.46 | 2.46 | -0.81% | 409,225 |
| Jul 23, 2025 | 2.50 | 2.51 | 2.43 | 2.48 | 2.48 | - | 232,393 |
| Jul 22, 2025 | 2.35 | 2.53 | 2.29 | 2.48 | 2.48 | 6.90% | 523,035 |
| Jul 21, 2025 | 2.39 | 2.40 | 2.32 | 2.32 | 2.32 | -2.52% | 115,285 |
| Jul 18, 2025 | 2.31 | 2.40 | 2.31 | 2.38 | 2.38 | 3.03% | 137,984 |
| Jul 17, 2025 | 2.38 | 2.38 | 2.30 | 2.31 | 2.31 | -1.70% | 239,390 |
| Jul 16, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | -1.67% | 263,530 |