Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.610	0.610	0.580	0.580	0.580	6,000
2026-07-22	0.580	0.620	0.570	0.610	0.610	41,300
2026-07-21	0.600	0.600	0.580	0.580	0.580	5,500
2026-07-20	0.580	0.610	0.570	0.580	0.580	17,000
2026-07-17	0.570	0.590	0.560	0.580	0.580	34,800
2026-07-16	0.610	0.610	0.560	0.570	0.570	58,200
2026-07-15	0.640	0.640	0.600	0.600	0.600	16,400
2026-07-14	0.600	0.650	0.600	0.640	0.640	6,500
2026-07-13	0.610	0.630	0.600	0.600	0.600	48,400
2026-07-10	0.630	0.640	0.600	0.640	0.640	20,600
2026-07-09	0.640	0.640	0.620	0.630	0.630	8,500
2026-07-08	0.620	0.640	0.610	0.620	0.620	18,500
2026-07-07	0.640	0.640	0.610	0.620	0.620	26,500
2026-07-06	0.640	0.640	0.620	0.630	0.630	52,700
2026-07-03	0.580	0.640	0.580	0.630	0.630	8,600
2026-07-02	0.600	0.620	0.580	0.580	0.580	78,700
2026-06-30	0.620	0.620	0.600	0.600	0.600	30,000
2026-06-29	0.610	0.620	0.600	0.620	0.620	9,400
2026-06-26	0.630	0.640	0.600	0.600	0.600	11,000
2026-06-25	0.610	0.630	0.600	0.630	0.630	6,500
2026-06-24	0.650	0.650	0.600	0.600	0.600	45,300
2026-06-23	0.620	0.650	0.620	0.640	0.640	26,500
2026-06-22	0.660	0.660	0.620	0.620	0.620	22,100
2026-06-19	0.670	0.680	0.640	0.660	0.660	27,400
2026-06-18	0.640	0.690	0.640	0.680	0.680	61,000
2026-06-17	0.670	0.760	0.650	0.650	0.650	233,800
2026-06-16	0.550	0.680	0.550	0.670	0.670	142,300
2026-06-15	0.530	0.550	0.530	0.550	0.550	12,000
2026-06-12	0.550	0.550	0.500	0.530	0.530	123,600
2026-06-11	0.530	0.560	0.520	0.540	0.540	39,300
2026-06-10	0.550	0.550	0.530	0.530	0.530	14,400
2026-06-09	0.580	0.580	0.540	0.550	0.550	30,300
2026-06-08	0.550	0.580	0.550	0.580	0.580	36,400
2026-06-05	0.620	0.620	0.550	0.550	0.550	37,800
2026-06-04	0.600	0.630	0.600	0.620	0.620	14,000
2026-06-03	0.600	0.620	0.600	0.600	0.600	44,500
2026-06-02	0.520	0.600	0.520	0.600	0.600	99,800
2026-06-01	0.520	0.530	0.500	0.520	0.520	342,400
2026-05-29	0.530	0.550	0.520	0.520	0.520	117,300
2026-05-28	0.520	0.550	0.495	0.550	0.550	104,700
2026-05-27	0.530	0.530	0.530	0.530	0.530	11,700
2026-05-26	0.520	0.540	0.510	0.530	0.530	105,200
2026-05-25	0.550	0.560	0.520	0.520	0.520	40,500
2026-05-22	0.550	0.550	0.510	0.545	0.545	158,700
2026-05-21	0.550	0.560	0.530	0.550	0.550	182,000
2026-05-20	0.600	0.600	0.530	0.550	0.550	108,100
2026-05-19	0.590	0.600	0.580	0.600	0.600	48,200
2026-05-15	0.630	0.630	0.590	0.590	0.590	27,000
2026-05-14	0.650	0.650	0.620	0.630	0.630	24,500
2026-05-13	0.570	0.650	0.570	0.650	0.650	123,100
2026-05-12	0.570	0.600	0.570	0.570	0.570	135,600
2026-05-11	0.570	0.600	0.560	0.570	0.570	158,000
2026-05-08	0.580	0.620	0.570	0.570	0.570	72,200
2026-05-07	0.610	0.630	0.540	0.580	0.580	142,600
2026-05-06	0.630	0.650	0.590	0.600	0.600	288,200
2026-05-05	0.630	0.630	0.620	0.620	0.620	16,300
2026-05-04	0.620	0.630	0.600	0.630	0.630	25,400
2026-05-01	0.620	0.620	0.620	0.620	0.620	0
2026-04-30	0.630	0.640	0.610	0.620	0.620	70,000
2026-04-29	0.630	0.640	0.620	0.620	0.620	79,000

← NewerPage 2 of 3 · 126 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.