Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.550	0.550	0.540	0.540	0.540	16,400
2023-12-04	0.540	0.570	0.540	0.570	0.570	55,990
2023-12-01	0.520	0.550	0.480	0.550	0.550	51,550
2023-11-30	0.530	0.550	0.510	0.520	0.520	31,850
2023-11-29	0.530	0.530	0.500	0.530	0.530	94,976
2023-11-28	0.480	0.540	0.480	0.530	0.530	138,485
2023-11-27	0.475	0.485	0.470	0.480	0.480	51,836
2023-11-24	0.450	0.475	0.445	0.475	0.475	30,275
2023-11-23	0.445	0.450	0.440	0.450	0.450	21,926
2023-11-22	0.435	0.445	0.430	0.435	0.435	21,550
2023-11-21	0.440	0.440	0.410	0.420	0.420	29,226
2023-11-20	0.430	0.440	0.410	0.440	0.440	15,295
2023-11-17	0.400	0.425	0.400	0.420	0.420	23,600
2023-11-16	0.400	0.400	0.400	0.400	0.400	3,012
2023-11-15	0.420	0.420	0.385	0.400	0.400	23,742
2023-11-14	0.410	0.410	0.405	0.410	0.410	4,800
2023-11-13	0.405	0.420	0.405	0.420	0.420	7,000
2023-11-10	0.380	0.410	0.380	0.400	0.400	141,502
2023-11-09	0.410	0.410	0.395	0.400	0.400	17,282
2023-11-08	0.420	0.420	0.410	0.410	0.410	1,703
2023-11-07	0.410	0.410	0.410	0.410	0.410	3,075
2023-11-06	0.405	0.405	0.390	0.400	0.400	8,000
2023-11-03	0.400	0.410	0.390	0.410	0.410	44,000
2023-11-02	0.400	0.405	0.400	0.400	0.400	2,500
2023-11-01	0.390	0.410	0.390	0.410	0.410	5,700
2023-10-31	0.385	0.400	0.385	0.400	0.400	10,500
2023-10-30	0.400	0.400	0.370	0.380	0.380	22,000
2023-10-27	0.400	0.400	0.380	0.380	0.380	6,658
2023-10-26	0.400	0.400	0.400	0.400	0.400	1,000
2023-10-25	0.400	0.400	0.400	0.400	0.400	19,994
2023-10-24	0.400	0.400	0.385	0.390	0.390	15,540
2023-10-23	0.385	0.400	0.385	0.400	0.400	13,375
2023-10-20	0.380	0.390	0.360	0.390	0.390	82,400
2023-10-19	0.360	0.385	0.360	0.370	0.370	9,977
2023-10-18	0.340	0.360	0.340	0.360	0.360	69,100
2023-10-17	0.340	0.345	0.340	0.340	0.340	14,000
2023-10-16	0.340	0.340	0.340	0.340	0.340	7,000
2023-10-13	0.340	0.340	0.310	0.340	0.340	50,674
2023-10-12	0.350	0.350	0.340	0.340	0.340	2,000
2023-10-11	0.350	0.350	0.345	0.350	0.350	3,000
2023-10-10	0.360	0.360	0.350	0.350	0.350	6,277
2023-10-06	0.350	0.350	0.340	0.340	0.340	3,000
2023-10-05	0.340	0.350	0.340	0.350	0.350	8,500
2023-10-04	0.380	0.380	0.330	0.340	0.340	62,378
2023-10-03	0.340	0.350	0.340	0.350	0.350	24,892
2023-10-02	0.370	0.370	0.340	0.350	0.350	23,500
2023-09-29	0.330	0.370	0.325	0.370	0.370	174,600
2023-09-28	0.325	0.330	0.290	0.325	0.325	26,960
2023-09-27	0.350	0.350	0.330	0.330	0.330	23,560
2023-09-26	0.330	0.350	0.325	0.350	0.350	17,700
2023-09-25	0.320	0.340	0.310	0.330	0.330	6,004
2023-09-22	0.330	0.330	0.320	0.320	0.320	3,303
2023-09-21	0.325	0.335	0.320	0.330	0.330	18,000
2023-09-20	0.325	0.325	0.315	0.325	0.325	6,500
2023-09-19	0.340	0.340	0.325	0.325	0.325	21,375
2023-09-18	0.340	0.345	0.340	0.345	0.345	3,135
2023-09-15	0.335	0.350	0.325	0.350	0.350	35,210
2023-09-14	0.350	0.350	0.330	0.330	0.330	2,080
2023-09-13	0.330	0.340	0.330	0.340	0.340	12,000
2023-09-12	0.320	0.330	0.290	0.320	0.320	58,530

← NewerPage 13 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.