Arizona Gold & Silver Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.300	0.320	0.295	0.320	0.320	86,585
2024-08-22	0.295	0.305	0.295	0.305	0.305	7,300
2024-08-21	0.295	0.295	0.290	0.290	0.290	13,000
2024-08-20	0.315	0.315	0.280	0.290	0.290	68,000
2024-08-19	0.320	0.330	0.310	0.315	0.315	20,313
2024-08-16	0.315	0.320	0.305	0.320	0.320	74,750
2024-08-15	0.300	0.315	0.300	0.315	0.315	8,778
2024-08-14	0.295	0.300	0.290	0.290	0.290	66,069
2024-08-13	0.290	0.295	0.285	0.295	0.295	16,501
2024-08-12	0.310	0.310	0.290	0.295	0.295	25,659
2024-08-09	0.290	0.315	0.290	0.310	0.310	44,939
2024-08-08	0.290	0.290	0.275	0.290	0.290	59,500
2024-08-07	0.295	0.295	0.280	0.295	0.295	43,858
2024-08-06	0.300	0.300	0.290	0.300	0.300	84,223
2024-08-02	0.350	0.350	0.325	0.350	0.350	27,030
2024-08-01	0.360	0.360	0.345	0.355	0.355	9,000
2024-07-31	0.360	0.365	0.350	0.360	0.360	44,485
2024-07-30	0.360	0.360	0.355	0.360	0.360	3,000
2024-07-29	0.370	0.370	0.360	0.360	0.360	4,000
2024-07-26	0.360	0.370	0.355	0.370	0.370	22,000
2024-07-25	0.360	0.360	0.360	0.360	0.360	6,100
2024-07-24	0.360	0.370	0.360	0.360	0.360	36,970
2024-07-23	0.365	0.390	0.360	0.360	0.360	116,625
2024-07-22	0.370	0.370	0.360	0.365	0.365	108,650
2024-07-19	0.380	0.395	0.380	0.395	0.395	4,000
2024-07-18	0.400	0.400	0.370	0.380	0.380	10,300
2024-07-17	0.395	0.400	0.390	0.400	0.400	4,000
2024-07-16	0.380	0.395	0.350	0.395	0.395	89,277
2024-07-15	0.350	0.380	0.330	0.380	0.380	109,060
2024-07-12	0.350	0.350	0.335	0.350	0.350	12,380
2024-07-11	0.325	0.350	0.325	0.350	0.350	61,902
2024-07-10	0.325	0.325	0.310	0.325	0.325	69,000
2024-07-09	0.330	0.335	0.320	0.325	0.325	18,433
2024-07-08	0.345	0.345	0.325	0.330	0.330	29,000
2024-07-05	0.340	0.345	0.325	0.345	0.345	19,500
2024-07-04	0.330	0.330	0.330	0.330	0.330	2,000
2024-07-03	0.360	0.375	0.320	0.335	0.335	76,887
2024-07-02	0.365	0.365	0.350	0.350	0.350	15,300
2024-06-28	0.370	0.370	0.365	0.365	0.365	27,100
2024-06-27	0.380	0.380	0.370	0.375	0.375	10,103
2024-06-26	0.380	0.380	0.370	0.370	0.370	16,066
2024-06-25	0.380	0.380	0.375	0.380	0.380	19,000
2024-06-24	0.375	0.380	0.375	0.375	0.375	3,510
2024-06-21	0.385	0.385	0.370	0.375	0.375	43,625
2024-06-20	0.385	0.390	0.375	0.380	0.380	9,800
2024-06-19	0.390	0.390	0.385	0.385	0.385	6,000
2024-06-18	0.405	0.405	0.380	0.395	0.395	59,000
2024-06-17	0.420	0.430	0.400	0.410	0.410	76,502
2024-06-14	0.395	0.410	0.395	0.410	0.410	33,500
2024-06-13	0.400	0.400	0.385	0.395	0.395	32,500
2024-06-12	0.410	0.410	0.400	0.400	0.400	4,670
2024-06-11	0.425	0.425	0.400	0.400	0.400	29,238
2024-06-10	0.430	0.430	0.410	0.430	0.430	17,400
2024-06-07	0.455	0.455	0.410	0.435	0.435	76,150
2024-06-06	0.440	0.460	0.440	0.460	0.460	77,725
2024-06-05	0.425	0.440	0.410	0.440	0.440	101,000
2024-06-04	0.450	0.450	0.425	0.425	0.425	12,175
2024-06-03	0.445	0.450	0.425	0.450	0.450	26,627
2024-05-31	0.410	0.420	0.405	0.420	0.420	38,370
2024-05-30	0.405	0.415	0.385	0.410	0.410	123,551

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.