OTC Markets OTCQB - Delayed Quote USD

Arizona Lithium Limited (AZLAF)

Compare
0.0100 0.0000 (0.00%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 15, 2024 0.0119 0.0119 0.0100 0.0100 0.0100 12,001
Oct 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 11, 2024 0.0150 0.0150 0.0119 0.0150 0.0150 117,739
Oct 10, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Oct 9, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 50,000
Oct 8, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Oct 7, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Oct 4, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 12,600
Oct 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 20,000
Oct 2, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Oct 1, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Sep 30, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 800
Sep 27, 2024 0.0134 0.0134 0.0134 0.0134 0.0134 7,407
Sep 26, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Sep 25, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Sep 24, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Sep 23, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 35,000
Sep 20, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Sep 19, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 29,886
Sep 18, 2024 0.0100 0.0160 0.0100 0.0160 0.0160 427,662
Sep 17, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 13, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 12,500
Sep 10, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 10,000
Sep 9, 2024 0.0160 0.0160 0.0121 0.0121 0.0121 32,061
Sep 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 5, 2024 0.0104 0.0150 0.0104 0.0150 0.0150 104,500
Sep 4, 2024 0.0139 0.0139 0.0130 0.0130 0.0130 23,300
Sep 3, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 -
Aug 30, 2024 0.0100 0.0102 0.0091 0.0091 0.0091 765,911
Aug 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 32,107
Aug 26, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 23, 2024 0.0090 0.0091 0.0090 0.0090 0.0090 64,001
Aug 22, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 12,000
Aug 21, 2024 0.0100 0.0130 0.0100 0.0130 0.0130 286,100
Aug 20, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 90,798
Aug 19, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 22,205
Aug 16, 2024 0.0150 0.0150 0.0129 0.0129 0.0129 72,000
Aug 15, 2024 0.0106 0.0115 0.0095 0.0095 0.0095 384,451
Aug 14, 2024 0.0163 0.0163 0.0163 0.0163 0.0163 15,337
Aug 13, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Aug 12, 2024 0.0120 0.0135 0.0119 0.0119 0.0119 91,500
Aug 9, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 40,000
Aug 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 7, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 6, 2024 0.0115 0.0124 0.0115 0.0120 0.0120 638,300
Aug 5, 2024 0.0091 0.0091 0.0075 0.0079 0.0079 50,162
Aug 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 1, 2024 0.0154 0.0154 0.0120 0.0120 0.0120 133,000
Jul 31, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 30, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 27,000
Jul 29, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 5,900
Jul 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 169,924
Jul 25, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Jul 24, 2024 0.0150 0.0175 0.0150 0.0175 0.0175 231,714
Jul 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 18, 2024 0.0180 0.0180 0.0150 0.0150 0.0150 37,014
Jul 17, 2024 0.0180 0.0180 0.0150 0.0150 0.0150 7,445
Jul 16, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 15, 2024 0.0180 0.0180 0.0120 0.0120 0.0120 20,500
Jul 12, 2024 0.0180 0.0180 0.0150 0.0150 0.0150 13,650
Jul 11, 2024 0.0180 0.0180 0.0148 0.0180 0.0180 100,944
Jul 10, 2024 0.0143 0.0147 0.0143 0.0147 0.0147 12,500
Jul 9, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 50,000
Jul 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 11,588
Jul 3, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 -
Jul 2, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 10,000
Jul 1, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 53,207
Jun 28, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jun 27, 2024 0.0139 0.0139 0.0133 0.0135 0.0135 260,750
Jun 26, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 -
Jun 25, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 -
Jun 24, 2024 0.0180 0.0180 0.0139 0.0139 0.0139 65,527
Jun 21, 2024 0.0159 0.0159 0.0150 0.0150 0.0150 96,770
Jun 20, 2024 0.0170 0.0170 0.0128 0.0159 0.0159 212,500
Jun 18, 2024 0.0142 0.0190 0.0142 0.0190 0.0190 1,800
Jun 17, 2024 0.0213 0.0213 0.0151 0.0151 0.0151 3,154
Jun 14, 2024 0.0174 0.0174 0.0165 0.0165 0.0165 11,694
Jun 13, 2024 0.0174 0.0178 0.0170 0.0170 0.0170 1,218,950
Jun 12, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jun 11, 2024 0.0159 0.0190 0.0159 0.0190 0.0190 53,900
Jun 10, 2024 0.0190 0.0190 0.0159 0.0171 0.0171 26,000
Jun 7, 2024 0.0130 0.0130 0.0128 0.0128 0.0128 30,000
Jun 6, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 -
Jun 5, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 -
Jun 4, 2024 0.0157 0.0157 0.0129 0.0129 0.0129 11,000
Jun 3, 2024 0.0190 0.0190 0.0150 0.0150 0.0150 16,000
May 31, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 5,000
May 30, 2024 0.0159 0.0159 0.0159 0.0159 0.0159 6,800
May 29, 2024 0.0170 0.0182 0.0170 0.0182 0.0182 145,490
May 28, 2024 0.0130 0.0184 0.0130 0.0184 0.0184 92,500
May 24, 2024 0.0166 0.0166 0.0166 0.0166 0.0166 -
May 23, 2024 0.0166 0.0166 0.0166 0.0166 0.0166 5,000
May 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
May 21, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 65,000
May 20, 2024 0.0172 0.0184 0.0170 0.0170 0.0170 3,700
May 17, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 1,000
May 16, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 2,500
May 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 14, 2024 0.0140 0.0158 0.0140 0.0140 0.0140 90,500
May 13, 2024 0.0140 0.0170 0.0140 0.0170 0.0170 204,000
May 10, 2024 0.0175 0.0200 0.0158 0.0175 0.0175 4,416
May 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,105
May 8, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 9,680
May 7, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 50,000
May 6, 2024 0.0168 0.0168 0.0154 0.0157 0.0157 30,000
May 3, 2024 0.0174 0.0174 0.0174 0.0174 0.0174 3,800
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
May 1, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 6,955
Apr 30, 2024 0.0164 0.0164 0.0164 0.0164 0.0164 -
Apr 29, 2024 0.0200 0.0200 0.0164 0.0164 0.0164 59,750
Apr 26, 2024 0.0185 0.0200 0.0185 0.0200 0.0200 45,540
Apr 25, 2024 0.0185 0.0186 0.0185 0.0185 0.0185 13,100
Apr 24, 2024 0.0172 0.0172 0.0140 0.0140 0.0140 25,000
Apr 23, 2024 0.0164 0.0164 0.0130 0.0130 0.0130 104,700
Apr 22, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Apr 19, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 11,000
Apr 18, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 15,780
Apr 15, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 50,000
Apr 11, 2024 0.0175 0.0180 0.0175 0.0180 0.0180 56,480
Apr 10, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 9, 2024 0.0168 0.0196 0.0140 0.0140 0.0140 85,884
Apr 8, 2024 0.0198 0.0198 0.0198 0.0198 0.0198 125,000
Apr 5, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Apr 4, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Apr 3, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Apr 2, 2024 0.0150 0.0175 0.0150 0.0175 0.0175 19,991
Apr 1, 2024 0.0210 0.0210 0.0161 0.0210 0.0210 35,000
Mar 28, 2024 0.0196 0.0196 0.0196 0.0196 0.0196 1,500
Mar 27, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 90,000
Mar 26, 2024 0.0165 0.0200 0.0165 0.0170 0.0170 69,410
Mar 25, 2024 0.0161 0.0161 0.0161 0.0161 0.0161 -
Mar 22, 2024 0.0161 0.0161 0.0161 0.0161 0.0161 -
Mar 21, 2024 0.0147 0.0161 0.0147 0.0161 0.0161 15,500
Mar 20, 2024 0.0200 0.0200 0.0177 0.0177 0.0177 255,000
Mar 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 18, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 28,500
Mar 15, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 170,000
Mar 14, 2024 0.0180 0.0210 0.0180 0.0180 0.0180 423,500
Mar 13, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 11, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 8, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 55,555
Mar 7, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 -
Mar 6, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 -
Mar 5, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 -
Mar 4, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 8,500
Mar 1, 2024 0.0210 0.0210 0.0190 0.0200 0.0200 126,428
Feb 29, 2024 0.0203 0.0205 0.0203 0.0205 0.0205 28,800
Feb 28, 2024 0.0175 0.0180 0.0175 0.0175 0.0175 30,000
Feb 27, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Feb 26, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Feb 23, 2024 0.0165 0.0175 0.0165 0.0175 0.0175 45,000
Feb 22, 2024 0.0184 0.0184 0.0184 0.0184 0.0184 -
Feb 21, 2024 0.0184 0.0184 0.0184 0.0184 0.0184 5,300
Feb 20, 2024 0.0206 0.0208 0.0206 0.0208 0.0208 19,500
Feb 16, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 12,000
Feb 15, 2024 0.0192 0.0210 0.0192 0.0210 0.0210 17,200
Feb 14, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 22,500
Feb 13, 2024 0.0169 0.0169 0.0169 0.0169 0.0169 51,500
Feb 12, 2024 0.0165 0.0170 0.0158 0.0165 0.0165 170,366
Feb 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 17,000
Feb 8, 2024 0.0165 0.0165 0.0150 0.0150 0.0150 48,000
Feb 7, 2024 0.0165 0.0165 0.0153 0.0153 0.0153 23,600
Feb 6, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 11,600
Feb 5, 2024 0.0145 0.0149 0.0145 0.0149 0.0149 18,700
Feb 2, 2024 0.0150 0.0152 0.0150 0.0152 0.0152 292,500
Feb 1, 2024 0.0150 0.0161 0.0150 0.0161 0.0161 40,400
Jan 31, 2024 0.0128 0.0164 0.0128 0.0151 0.0151 95,000
Jan 30, 2024 0.0174 0.0174 0.0174 0.0174 0.0174 30,000
Jan 29, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 10,000
Jan 26, 2024 0.0210 0.0210 0.0150 0.0150 0.0150 7,000
Jan 25, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 24, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 23, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 22, 2024 0.0128 0.0210 0.0128 0.0210 0.0210 28,000
Jan 19, 2024 0.0180 0.0180 0.0150 0.0150 0.0150 5,000
Jan 18, 2024 0.0185 0.0208 0.0185 0.0208 0.0208 356,500
Jan 17, 2024 0.0192 0.0192 0.0192 0.0192 0.0192 -
Jan 16, 2024 0.0183 0.0192 0.0183 0.0192 0.0192 10,600
Jan 12, 2024 0.0210 0.0210 0.0150 0.0150 0.0150 65,000
Jan 11, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jan 10, 2024 0.0190 0.0200 0.0180 0.0180 0.0180 160,921
Jan 9, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 177,998
Jan 8, 2024 0.0200 0.0207 0.0200 0.0207 0.0207 5,150
Jan 5, 2024 0.0350 0.0350 0.0215 0.0215 0.0215 14,300
Jan 4, 2024 0.0228 0.0249 0.0220 0.0249 0.0249 34,000
Jan 3, 2024 0.0240 0.0274 0.0190 0.0228 0.0228 100,265
Jan 2, 2024 0.0240 0.0348 0.0176 0.0280 0.0280 272,083
Dec 29, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 600
Dec 28, 2023 0.0252 0.0252 0.0252 0.0252 0.0252 -
Dec 27, 2023 0.0253 0.0253 0.0252 0.0252 0.0252 88,050
Dec 26, 2023 0.0262 0.0262 0.0260 0.0260 0.0260 241,777
Dec 22, 2023 0.0229 0.0267 0.0229 0.0267 0.0267 92,520
Dec 21, 2023 0.0240 0.0265 0.0240 0.0265 0.0265 14,850
Dec 20, 2023 0.0240 0.0307 0.0240 0.0307 0.0307 345,948
Dec 19, 2023 0.0305 0.0305 0.0240 0.0297 0.0297 34,574
Dec 18, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 60,800
Dec 15, 2023 0.0400 0.0400 0.0380 0.0380 0.0380 7,000
Dec 14, 2023 0.0300 0.0304 0.0300 0.0304 0.0304 338,948
Dec 13, 2023 0.0279 0.0279 0.0279 0.0279 0.0279 -
Dec 12, 2023 0.0363 0.0363 0.0253 0.0279 0.0279 188,000
Dec 11, 2023 0.0259 0.0259 0.0259 0.0259 0.0259 100,000
Dec 8, 2023 0.0242 0.0258 0.0217 0.0258 0.0258 11,200
Dec 7, 2023 0.0254 0.0264 0.0254 0.0264 0.0264 24,000
Dec 6, 2023 0.0302 0.0302 0.0250 0.0300 0.0300 47,500
Dec 5, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 140,000
Dec 4, 2023 0.0267 0.0267 0.0177 0.0177 0.0177 20,170
Dec 1, 2023 0.0305 0.0320 0.0244 0.0244 0.0244 510,000
Nov 30, 2023 0.0247 0.0247 0.0218 0.0218 0.0218 14,000
Nov 29, 2023 0.0290 0.0290 0.0238 0.0290 0.0290 265,517
Nov 28, 2023 0.0278 0.0278 0.0278 0.0278 0.0278 -
Nov 27, 2023 0.0278 0.0278 0.0278 0.0278 0.0278 4,000
Nov 24, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 22, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 28,000
Nov 21, 2023 0.0341 0.0341 0.0341 0.0341 0.0341 800
Nov 20, 2023 0.0280 0.0310 0.0261 0.0310 0.0310 25,500
Nov 17, 2023 0.0306 0.0330 0.0260 0.0300 0.0300 210,600
Nov 16, 2023 0.0250 0.0330 0.0250 0.0253 0.0253 99,130
Nov 15, 2023 0.0300 0.0300 0.0110 0.0200 0.0200 33,700
Nov 14, 2023 0.0254 0.0330 0.0254 0.0330 0.0330 345,821
Nov 13, 2023 0.0267 0.0280 0.0253 0.0280 0.0280 133,000
Nov 10, 2023 0.0242 0.0242 0.0242 0.0242 0.0242 22,500
Nov 9, 2023 0.0200 0.0200 0.0140 0.0140 0.0140 155,600
Nov 8, 2023 0.0170 0.0200 0.0170 0.0200 0.0200 235,350
Nov 7, 2023 0.0165 0.0165 0.0165 0.0165 0.0165 20,000
Nov 6, 2023 0.0165 0.0165 0.0115 0.0144 0.0144 740,602
Nov 3, 2023 0.0135 0.0150 0.0135 0.0150 0.0150 125,000
Nov 2, 2023 0.0087 0.0110 0.0064 0.0100 0.0100 137,645
Nov 1, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 20,000
Oct 31, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 35,000
Oct 30, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 50,275
Oct 27, 2023 0.0109 0.0109 0.0103 0.0103 0.0103 16,200
Oct 26, 2023 0.0106 0.0106 0.0106 0.0106 0.0106 -
Oct 25, 2023 0.0110 0.0110 0.0106 0.0106 0.0106 29,500
Oct 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 23, 2023 0.0106 0.0106 0.0100 0.0100 0.0100 22,500
Oct 20, 2023 0.0103 0.0109 0.0103 0.0104 0.0104 315,734
Oct 19, 2023 0.0100 0.0103 0.0100 0.0103 0.0103 50,000
Oct 18, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 7,200
Oct 17, 2023 0.0106 0.0106 0.0106 0.0106 0.0106 1,300

Related Tickers