Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.350	0.350	0.320	0.330	0.330	26,000
2024-03-01	0.340	0.340	0.310	0.335	0.335	37,437
2024-02-29	0.290	0.315	0.290	0.315	0.315	13,817
2024-02-28	0.280	0.290	0.270	0.290	0.290	8,561
2024-02-27	0.310	0.310	0.295	0.300	0.300	66,902
2024-02-26	0.330	0.330	0.310	0.310	0.310	21,230
2024-02-23	0.330	0.330	0.310	0.330	0.330	20,001
2024-02-22	0.360	0.360	0.325	0.330	0.330	19,900
2024-02-21	0.375	0.375	0.355	0.365	0.365	7,200
2024-02-20	0.370	0.370	0.360	0.360	0.360	15,185
2024-02-16	0.370	0.380	0.360	0.380	0.380	3,250
2024-02-15	0.370	0.370	0.325	0.370	0.370	43,000
2024-02-14	0.355	0.365	0.345	0.355	0.355	14,000
2024-02-13	0.380	0.395	0.330	0.350	0.350	125,679
2024-02-12	0.410	0.410	0.395	0.395	0.395	54,371
2024-02-09	0.435	0.435	0.405	0.405	0.405	11,000
2024-02-08	0.440	0.440	0.430	0.435	0.435	3,385
2024-02-07	0.450	0.450	0.420	0.445	0.445	13,000
2024-02-06	0.425	0.440	0.405	0.440	0.440	97,800
2024-02-05	0.425	0.425	0.400	0.420	0.420	16,000
2024-02-02	0.430	0.430	0.420	0.425	0.425	23,000
2024-02-01	0.440	0.440	0.425	0.430	0.430	34,000
2024-01-31	0.440	0.440	0.425	0.440	0.440	27,073
2024-01-30	0.410	0.440	0.410	0.440	0.440	40,500
2024-01-29	0.450	0.450	0.430	0.445	0.445	14,385
2024-01-26	0.440	0.440	0.440	0.440	0.440	29,565
2024-01-25	0.445	0.460	0.440	0.440	0.440	16,975
2024-01-24	0.440	0.440	0.420	0.440	0.440	105,904
2024-01-23	0.430	0.430	0.420	0.420	0.420	6,000
2024-01-22	0.430	0.440	0.430	0.430	0.430	7,002
2024-01-19	0.425	0.450	0.410	0.430	0.430	75,860
2024-01-18	0.420	0.430	0.405	0.420	0.420	13,832
2024-01-17	0.450	0.450	0.425	0.430	0.430	12,421
2024-01-16	0.490	0.490	0.435	0.450	0.450	84,500
2024-01-15	0.495	0.495	0.485	0.495	0.495	6,000
2024-01-12	0.500	0.500	0.470	0.485	0.485	13,000
2024-01-11	0.485	0.500	0.485	0.485	0.485	13,000
2024-01-10	0.485	0.485	0.485	0.485	0.485	0
2024-01-09	0.485	0.500	0.475	0.485	0.485	24,387
2024-01-08	0.465	0.485	0.455	0.485	0.485	11,500
2024-01-05	0.450	0.465	0.450	0.465	0.465	3,500
2024-01-04	0.410	0.450	0.410	0.450	0.450	16,805
2024-01-03	0.430	0.430	0.390	0.400	0.400	72,225
2024-01-02	0.460	0.460	0.425	0.440	0.440	34,433
2023-12-29	0.495	0.495	0.425	0.440	0.440	61,625
2023-12-28	0.500	0.500	0.480	0.490	0.490	22,759
2023-12-27	0.530	0.530	0.510	0.510	0.510	4,503
2023-12-22	0.510	0.520	0.510	0.520	0.520	7,939
2023-12-21	0.510	0.520	0.490	0.520	0.520	13,633
2023-12-20	0.495	0.520	0.485	0.520	0.520	12,100
2023-12-19	0.520	0.520	0.495	0.500	0.500	32,774
2023-12-18	0.530	0.530	0.485	0.500	0.500	41,500
2023-12-15	0.560	0.560	0.530	0.540	0.540	11,550
2023-12-14	0.550	0.560	0.540	0.560	0.560	22,079
2023-12-13	0.520	0.550	0.520	0.550	0.550	4,001
2023-12-12	0.500	0.520	0.490	0.520	0.520	47,480
2023-12-11	0.510	0.510	0.490	0.500	0.500	13,935
2023-12-08	0.510	0.510	0.490	0.510	0.510	18,080
2023-12-07	0.540	0.540	0.495	0.495	0.495	34,700
2023-12-06	0.550	0.550	0.530	0.540	0.540	8,500

← NewerPage 12 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.