Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.370	0.390	0.370	0.385	0.385	55,000
2023-03-20	0.380	0.380	0.370	0.370	0.370	32,400
2023-03-17	0.370	0.370	0.365	0.370	0.370	17,950
2023-03-16	0.370	0.370	0.365	0.370	0.370	8,000
2023-03-15	0.370	0.375	0.355	0.370	0.370	63,776
2023-03-14	0.365	0.380	0.360	0.380	0.380	43,100
2023-03-13	0.350	0.365	0.340	0.365	0.365	64,750
2023-03-10	0.340	0.350	0.335	0.350	0.350	155,500
2023-03-09	0.340	0.340	0.330	0.340	0.340	74,525
2023-03-08	0.340	0.340	0.330	0.340	0.340	22,000
2023-03-07	0.350	0.350	0.330	0.345	0.345	115,550
2023-03-06	0.340	0.360	0.340	0.350	0.350	76,070
2023-03-03	0.335	0.340	0.320	0.340	0.340	40,300
2023-03-02	0.340	0.340	0.340	0.340	0.340	1,500
2023-03-01	0.345	0.345	0.325	0.340	0.340	25,620
2023-02-28	0.315	0.335	0.315	0.330	0.330	29,238
2023-02-27	0.330	0.330	0.315	0.315	0.315	18,501
2023-02-24	0.330	0.335	0.315	0.330	0.330	38,605
2023-02-23	0.335	0.340	0.315	0.335	0.335	225,300
2023-02-22	0.320	0.320	0.320	0.320	0.320	600
2023-02-21	0.320	0.325	0.310	0.320	0.320	29,100
2023-02-17	0.300	0.310	0.300	0.310	0.310	7,001
2023-02-16	0.300	0.310	0.280	0.310	0.310	21,646
2023-02-15	0.315	0.315	0.295	0.300	0.300	101,500
2023-02-14	0.325	0.330	0.320	0.330	0.330	12,600
2023-02-13	0.310	0.325	0.310	0.325	0.325	23,540
2023-02-10	0.320	0.320	0.310	0.320	0.320	19,500
2023-02-09	0.335	0.335	0.325	0.325	0.325	11,501
2023-02-08	0.340	0.350	0.325	0.335	0.335	17,201
2023-02-07	0.320	0.350	0.320	0.340	0.340	21,750
2023-02-06	0.340	0.340	0.295	0.315	0.315	171,800
2023-02-03	0.340	0.340	0.330	0.335	0.335	30,560
2023-02-02	0.345	0.350	0.335	0.345	0.345	21,726
2023-02-01	0.350	0.350	0.345	0.345	0.345	6,000
2023-01-31	0.340	0.350	0.340	0.350	0.350	78,068
2023-01-30	0.340	0.360	0.340	0.340	0.340	95,327
2023-01-27	0.330	0.335	0.330	0.335	0.335	2,000
2023-01-26	0.340	0.340	0.330	0.340	0.340	14,750
2023-01-25	0.335	0.340	0.330	0.340	0.340	72,700
2023-01-24	0.380	0.380	0.335	0.340	0.340	54,100
2023-01-23	0.370	0.395	0.360	0.380	0.380	75,500
2023-01-20	0.375	0.385	0.350	0.370	0.370	59,400
2023-01-19	0.350	0.400	0.340	0.400	0.400	66,965
2023-01-18	0.370	0.370	0.340	0.350	0.350	79,905
2023-01-17	0.350	0.360	0.335	0.360	0.360	85,272
2023-01-16	0.320	0.350	0.320	0.350	0.350	54,669
2023-01-13	0.280	0.315	0.280	0.310	0.310	208,334
2023-01-12	0.290	0.290	0.290	0.290	0.290	102,000
2023-01-11	0.290	0.290	0.290	0.290	0.290	0
2023-01-10	0.300	0.300	0.290	0.290	0.290	25,500
2023-01-09	0.290	0.300	0.280	0.300	0.300	132,924
2023-01-06	0.290	0.290	0.275	0.285	0.285	77,000
2023-01-05	0.280	0.290	0.275	0.290	0.290	79,500
2023-01-04	0.280	0.290	0.265	0.270	0.270	20,501
2023-01-03	0.280	0.280	0.275	0.280	0.280	131,501
2022-12-30	0.280	0.280	0.265	0.280	0.280	66,000
2022-12-29	0.280	0.280	0.275	0.280	0.280	120,000
2022-12-28	0.270	0.280	0.250	0.280	0.280	108,102
2022-12-23	0.265	0.265	0.255	0.255	0.255	7,750
2022-12-22	0.265	0.265	0.260	0.265	0.265	109,600

← NewerPage 16 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.