Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.500	0.500	0.485	0.485	0.485	82,140
2022-04-04	0.530	0.540	0.500	0.500	0.500	53,948
2022-04-01	0.500	0.530	0.500	0.530	0.530	32,023
2022-03-31	0.540	0.540	0.485	0.485	0.485	84,530
2022-03-30	0.570	0.580	0.530	0.540	0.540	187,339
2022-03-29	0.560	0.570	0.530	0.570	0.570	157,400
2022-03-28	0.580	0.590	0.550	0.560	0.560	49,615
2022-03-25	0.560	0.580	0.560	0.580	0.580	21,000
2022-03-24	0.570	0.570	0.560	0.560	0.560	40,267
2022-03-23	0.560	0.570	0.560	0.570	0.570	29,064
2022-03-22	0.580	0.600	0.560	0.560	0.560	103,128
2022-03-21	0.530	0.580	0.530	0.580	0.580	203,226
2022-03-18	0.540	0.540	0.520	0.530	0.530	71,450
2022-03-17	0.520	0.540	0.520	0.540	0.540	42,201
2022-03-16	0.540	0.540	0.520	0.520	0.520	43,789
2022-03-15	0.540	0.540	0.520	0.540	0.540	48,156
2022-03-14	0.495	0.550	0.485	0.540	0.540	211,596
2022-03-11	0.495	0.520	0.480	0.500	0.500	104,177
2022-03-10	0.495	0.495	0.470	0.495	0.495	99,304
2022-03-09	0.510	0.520	0.490	0.495	0.495	66,900
2022-03-08	0.530	0.530	0.500	0.520	0.520	41,708
2022-03-07	0.500	0.540	0.480	0.510	0.510	255,769
2022-03-04	0.465	0.540	0.465	0.500	0.500	371,033
2022-03-03	0.460	0.470	0.450	0.465	0.465	120,126
2022-03-02	0.425	0.460	0.415	0.460	0.460	297,385
2022-03-01	0.390	0.420	0.385	0.420	0.420	200,263
2022-02-28	0.340	0.390	0.340	0.385	0.385	543,168
2022-02-25	0.340	0.340	0.325	0.340	0.340	192,895
2022-02-24	0.340	0.345	0.325	0.340	0.340	62,638
2022-02-23	0.340	0.340	0.330	0.330	0.330	29,947
2022-02-22	0.345	0.350	0.340	0.340	0.340	8,353
2022-02-18	0.340	0.340	0.335	0.340	0.340	10,605
2022-02-17	0.355	0.360	0.340	0.340	0.340	44,319
2022-02-16	0.350	0.355	0.345	0.350	0.350	361,652
2022-02-15	0.345	0.360	0.340	0.360	0.360	156,707
2022-02-14	0.340	0.350	0.340	0.345	0.345	58,588
2022-02-11	0.355	0.360	0.335	0.345	0.345	170,914
2022-02-10	0.345	0.350	0.335	0.350	0.350	153,972
2022-02-09	0.360	0.360	0.340	0.340	0.340	26,357
2022-02-08	0.350	0.360	0.345	0.360	0.360	62,327
2022-02-07	0.350	0.355	0.340	0.355	0.355	112,685
2022-02-04	0.335	0.360	0.320	0.350	0.350	249,529
2022-02-03	0.290	0.335	0.290	0.335	0.335	215,554
2022-02-02	0.290	0.295	0.290	0.290	0.290	11,000
2022-02-01	0.270	0.300	0.270	0.290	0.290	87,200
2022-01-31	0.295	0.295	0.270	0.270	0.270	58,135
2022-01-28	0.300	0.300	0.285	0.295	0.295	7,200
2022-01-27	0.310	0.320	0.290	0.300	0.300	103,500
2022-01-26	0.305	0.310	0.290	0.310	0.310	240,645
2022-01-25	0.305	0.310	0.290	0.300	0.300	56,100
2022-01-24	0.300	0.310	0.275	0.310	0.310	228,695
2022-01-21	0.335	0.335	0.300	0.300	0.300	58,803
2022-01-20	0.330	0.350	0.320	0.335	0.335	76,208
2022-01-19	0.300	0.330	0.300	0.330	0.330	129,267
2022-01-18	0.350	0.350	0.290	0.300	0.300	151,619
2022-01-17	0.280	0.310	0.260	0.300	0.300	218,601
2022-01-14	0.280	0.290	0.280	0.285	0.285	114,400
2022-01-13	0.305	0.310	0.280	0.280	0.280	290,466
2022-01-12	0.255	0.300	0.245	0.300	0.300	529,053
2022-01-11	0.225	0.250	0.225	0.250	0.250	145,796

← NewerPage 20 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.