Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.320	0.330	0.290	0.320	0.320	58,530
2023-09-11	0.340	0.340	0.305	0.320	0.320	14,900
2023-09-08	0.350	0.350	0.340	0.340	0.340	3,394
2023-09-07	0.340	0.360	0.310	0.350	0.350	15,000
2023-09-06	0.360	0.360	0.340	0.340	0.340	18,501
2023-09-05	0.370	0.370	0.355	0.355	0.355	6,000
2023-09-01	0.375	0.375	0.375	0.375	0.375	1,500
2023-08-31	0.375	0.375	0.355	0.370	0.370	13,130
2023-08-30	0.360	0.375	0.340	0.375	0.375	15,100
2023-08-29	0.360	0.360	0.355	0.360	0.360	25,601
2023-08-28	0.370	0.370	0.370	0.370	0.370	1,000
2023-08-25	0.380	0.380	0.370	0.370	0.370	4,410
2023-08-24	0.380	0.380	0.370	0.375	0.375	12,000
2023-08-23	0.340	0.385	0.340	0.380	0.380	21,000
2023-08-22	0.340	0.350	0.335	0.340	0.340	24,000
2023-08-21	0.370	0.370	0.320	0.320	0.320	52,700
2023-08-18	0.380	0.380	0.350	0.370	0.370	35,500
2023-08-17	0.390	0.390	0.375	0.380	0.380	5,100
2023-08-16	0.380	0.380	0.380	0.380	0.380	5,100
2023-08-15	0.380	0.385	0.380	0.385	0.385	2,000
2023-08-14	0.380	0.380	0.380	0.380	0.380	0
2023-08-11	0.380	0.380	0.380	0.380	0.380	1,001
2023-08-10	0.365	0.375	0.365	0.375	0.375	22,502
2023-08-09	0.380	0.380	0.375	0.375	0.375	2,042
2023-08-08	0.380	0.380	0.360	0.380	0.380	8,301
2023-08-04	0.380	0.380	0.360	0.380	0.380	23,000
2023-08-03	0.370	0.390	0.370	0.380	0.380	65,501
2023-08-02	0.410	0.410	0.380	0.380	0.380	34,513
2023-08-01	0.415	0.415	0.410	0.410	0.410	9,774
2023-07-31	0.400	0.410	0.400	0.410	0.410	10,500
2023-07-28	0.400	0.400	0.380	0.390	0.390	14,500
2023-07-27	0.390	0.390	0.380	0.380	0.380	4,000
2023-07-26	0.385	0.390	0.380	0.390	0.390	13,800
2023-07-25	0.390	0.400	0.360	0.380	0.380	11,500
2023-07-24	0.395	0.395	0.360	0.390	0.390	80,708
2023-07-21	0.385	0.395	0.385	0.395	0.395	1,000
2023-07-20	0.400	0.400	0.385	0.385	0.385	7,000
2023-07-19	0.420	0.420	0.390	0.395	0.395	53,660
2023-07-18	0.380	0.400	0.380	0.400	0.400	47,360
2023-07-17	0.360	0.380	0.350	0.380	0.380	58,900
2023-07-14	0.390	0.410	0.380	0.390	0.390	39,370
2023-07-13	0.370	0.400	0.360	0.390	0.390	36,600
2023-07-12	0.330	0.350	0.320	0.350	0.350	16,500
2023-07-11	0.310	0.315	0.300	0.315	0.315	37,515
2023-07-10	0.310	0.315	0.310	0.310	0.310	8,500
2023-07-07	0.295	0.300	0.295	0.300	0.300	46,000
2023-07-06	0.315	0.315	0.285	0.295	0.295	132,495
2023-07-05	0.310	0.315	0.310	0.315	0.315	5,500
2023-07-04	0.325	0.325	0.310	0.310	0.310	14,973
2023-06-30	0.320	0.325	0.315	0.325	0.325	23,685
2023-06-29	0.330	0.330	0.315	0.315	0.315	45,000
2023-06-28	0.335	0.340	0.320	0.320	0.320	30,400
2023-06-27	0.315	0.335	0.310	0.330	0.330	162,717
2023-06-26	0.340	0.345	0.335	0.345	0.345	18,639
2023-06-23	0.395	0.400	0.330	0.330	0.330	98,705
2023-06-22	0.420	0.420	0.400	0.400	0.400	27,803
2023-06-21	0.420	0.440	0.400	0.410	0.410	56,100
2023-06-20	0.420	0.440	0.420	0.440	0.440	9,550
2023-06-19	0.425	0.425	0.420	0.420	0.420	10,000
2023-06-16	0.400	0.420	0.400	0.420	0.420	7,646

← NewerPage 14 of 21 · 1,260 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.