Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.230	0.240	0.220	0.230	0.230	30,750
2022-06-29	0.240	0.240	0.235	0.240	0.240	34,500
2022-06-28	0.240	0.240	0.220	0.240	0.240	43,300
2022-06-27	0.270	0.270	0.250	0.250	0.250	15,000
2022-06-24	0.260	0.270	0.240	0.270	0.270	27,119
2022-06-23	0.245	0.260	0.240	0.260	0.260	67,030
2022-06-22	0.245	0.250	0.245	0.250	0.250	6,699
2022-06-21	0.300	0.300	0.230	0.245	0.245	54,708
2022-06-20	0.330	0.340	0.280	0.280	0.280	110,400
2022-06-17	0.360	0.365	0.310	0.330	0.330	40,769
2022-06-16	0.340	0.340	0.330	0.335	0.335	3,065
2022-06-15	0.325	0.360	0.320	0.360	0.360	18,000
2022-06-14	0.370	0.370	0.325	0.325	0.325	11,500
2022-06-13	0.350	0.390	0.350	0.370	0.370	40,215
2022-06-10	0.350	0.390	0.320	0.390	0.390	22,806
2022-06-09	0.330	0.350	0.320	0.350	0.350	51,720
2022-06-08	0.350	0.355	0.340	0.350	0.350	19,000
2022-06-07	0.345	0.350	0.340	0.350	0.350	22,500
2022-06-06	0.370	0.370	0.340	0.340	0.340	6,160
2022-06-03	0.380	0.380	0.370	0.370	0.370	2,000
2022-06-02	0.410	0.410	0.355	0.380	0.380	24,141
2022-06-01	0.425	0.425	0.425	0.425	0.425	1,580
2022-05-31	0.400	0.425	0.395	0.425	0.425	16,920
2022-05-30	0.400	0.400	0.400	0.400	0.400	1,000
2022-05-27	0.375	0.400	0.350	0.400	0.400	13,000
2022-05-26	0.365	0.380	0.355	0.375	0.375	10,500
2022-05-25	0.350	0.365	0.315	0.365	0.365	37,500
2022-05-24	0.400	0.400	0.330	0.350	0.350	37,000
2022-05-20	0.360	0.400	0.360	0.400	0.400	6,500
2022-05-19	0.350	0.350	0.350	0.350	0.350	1,000
2022-05-18	0.360	0.370	0.320	0.350	0.350	63,570
2022-05-17	0.400	0.400	0.350	0.370	0.370	113,900
2022-05-16	0.380	0.390	0.345	0.370	0.370	35,170
2022-05-13	0.305	0.390	0.280	0.390	0.390	128,000
2022-05-12	0.340	0.350	0.300	0.300	0.300	62,925
2022-05-11	0.300	0.330	0.300	0.330	0.330	24,630
2022-05-10	0.300	0.305	0.270	0.280	0.280	26,700
2022-05-09	0.335	0.345	0.300	0.305	0.305	107,092
2022-05-06	0.335	0.350	0.335	0.350	0.350	17,738
2022-05-05	0.345	0.350	0.340	0.345	0.345	67,300
2022-05-04	0.360	0.360	0.315	0.340	0.340	135,553
2022-05-03	0.405	0.405	0.360	0.360	0.360	93,502
2022-05-02	0.440	0.440	0.410	0.410	0.410	8,005
2022-04-29	0.445	0.445	0.440	0.440	0.440	2,511
2022-04-28	0.440	0.440	0.440	0.440	0.440	0
2022-04-27	0.465	0.465	0.440	0.440	0.440	9,644
2022-04-26	0.440	0.475	0.440	0.460	0.460	30,242
2022-04-25	0.450	0.450	0.380	0.420	0.420	84,360
2022-04-22	0.420	0.465	0.420	0.450	0.450	17,072
2022-04-21	0.480	0.490	0.440	0.445	0.445	98,526
2022-04-20	0.480	0.485	0.455	0.485	0.485	138,048
2022-04-19	0.495	0.540	0.480	0.480	0.480	104,365
2022-04-18	0.500	0.500	0.475	0.495	0.495	25,675
2022-04-14	0.480	0.490	0.480	0.490	0.490	23,224
2022-04-13	0.485	0.490	0.475	0.475	0.475	41,259
2022-04-12	0.510	0.510	0.485	0.490	0.490	13,450
2022-04-11	0.520	0.520	0.510	0.510	0.510	42,493
2022-04-08	0.510	0.530	0.500	0.510	0.510	19,372
2022-04-07	0.480	0.500	0.480	0.500	0.500	22,250
2022-04-06	0.485	0.485	0.460	0.475	0.475	56,862

← NewerPage 19 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.