Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.415	0.415	0.400	0.400	0.400	26,305
2023-06-14	0.450	0.450	0.410	0.415	0.415	28,300
2023-06-13	0.450	0.450	0.420	0.450	0.450	38,025
2023-06-12	0.460	0.460	0.450	0.450	0.450	4,000
2023-06-09	0.470	0.480	0.465	0.465	0.465	5,861
2023-06-08	0.450	0.480	0.450	0.480	0.480	4,400
2023-06-07	0.475	0.475	0.445	0.445	0.445	139,000
2023-06-06	0.465	0.480	0.465	0.480	0.480	21,420
2023-06-05	0.485	0.485	0.470	0.470	0.470	67,400
2023-06-02	0.495	0.495	0.470	0.480	0.480	66,098
2023-06-01	0.490	0.490	0.480	0.490	0.490	25,139
2023-05-31	0.500	0.500	0.490	0.500	0.500	7,100
2023-05-30	0.490	0.500	0.485	0.500	0.500	36,900
2023-05-29	0.500	0.500	0.500	0.500	0.500	0
2023-05-26	0.490	0.500	0.485	0.500	0.500	11,685
2023-05-25	0.500	0.500	0.490	0.500	0.500	26,300
2023-05-24	0.500	0.500	0.495	0.500	0.500	11,770
2023-05-23	0.495	0.520	0.495	0.520	0.520	34,270
2023-05-19	0.520	0.530	0.495	0.530	0.530	19,270
2023-05-18	0.530	0.530	0.520	0.520	0.520	8,517
2023-05-17	0.490	0.540	0.485	0.540	0.540	75,108
2023-05-16	0.490	0.500	0.480	0.500	0.500	224,622
2023-05-15	0.500	0.500	0.490	0.490	0.490	12,500
2023-05-12	0.475	0.500	0.470	0.500	0.500	37,701
2023-05-11	0.520	0.520	0.470	0.480	0.480	75,846
2023-05-10	0.560	0.560	0.510	0.530	0.530	42,807
2023-05-09	0.580	0.580	0.550	0.550	0.550	126,004
2023-05-08	0.560	0.580	0.560	0.580	0.580	104,004
2023-05-05	0.590	0.590	0.550	0.560	0.560	136,893
2023-05-04	0.510	0.590	0.490	0.590	0.590	85,600
2023-05-03	0.490	0.530	0.490	0.530	0.530	72,990
2023-05-02	0.495	0.500	0.450	0.490	0.490	227,351
2023-05-01	0.500	0.500	0.485	0.490	0.490	28,301
2023-04-28	0.475	0.495	0.475	0.495	0.495	4,500
2023-04-27	0.480	0.480	0.470	0.470	0.470	44,700
2023-04-26	0.520	0.520	0.485	0.485	0.485	14,600
2023-04-25	0.470	0.540	0.470	0.540	0.540	60,501
2023-04-24	0.470	0.470	0.450	0.470	0.470	71,380
2023-04-21	0.490	0.490	0.470	0.475	0.475	39,950
2023-04-20	0.500	0.500	0.480	0.490	0.490	64,010
2023-04-19	0.490	0.510	0.485	0.490	0.490	44,263
2023-04-18	0.510	0.510	0.485	0.490	0.490	138,300
2023-04-17	0.540	0.540	0.480	0.485	0.485	155,560
2023-04-14	0.520	0.560	0.510	0.550	0.550	494,827
2023-04-13	0.510	0.550	0.510	0.530	0.530	38,900
2023-04-12	0.520	0.530	0.500	0.510	0.510	76,673
2023-04-11	0.510	0.530	0.510	0.530	0.530	62,583
2023-04-10	0.500	0.520	0.495	0.510	0.510	57,056
2023-04-06	0.460	0.500	0.460	0.500	0.500	34,381
2023-04-05	0.455	0.480	0.450	0.460	0.460	58,150
2023-04-04	0.440	0.450	0.435	0.450	0.450	45,850
2023-04-03	0.435	0.435	0.410	0.435	0.435	90,500
2023-03-31	0.440	0.445	0.430	0.435	0.435	15,255
2023-03-30	0.405	0.440	0.400	0.430	0.430	71,901
2023-03-29	0.400	0.405	0.400	0.405	0.405	19,097
2023-03-28	0.390	0.400	0.385	0.400	0.400	15,500
2023-03-27	0.395	0.395	0.385	0.390	0.390	10,500
2023-03-24	0.400	0.400	0.395	0.400	0.400	19,769
2023-03-23	0.390	0.400	0.385	0.400	0.400	25,250
2023-03-22	0.385	0.385	0.375	0.385	0.385	17,307

← NewerPage 15 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.