Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.640	0.650	0.630	0.630	0.630	84,100
2026-04-27	0.650	0.650	0.630	0.640	0.640	75,100
2026-04-24	0.660	0.660	0.630	0.630	0.630	47,100
2026-04-23	0.660	0.660	0.640	0.650	0.650	14,000
2026-04-22	0.650	0.680	0.650	0.650	0.650	282,800
2026-04-21	0.660	0.660	0.630	0.650	0.650	82,000
2026-04-20	0.670	0.670	0.650	0.660	0.660	35,100
2026-04-17	0.660	0.680	0.630	0.680	0.680	109,600
2026-04-16	0.670	0.670	0.660	0.660	0.660	26,500
2026-04-15	0.680	0.680	0.650	0.670	0.670	43,700
2026-04-14	0.690	0.690	0.670	0.680	0.680	88,000
2026-04-13	0.640	0.700	0.630	0.680	0.680	178,000
2026-04-10	0.680	0.680	0.640	0.640	0.640	114,900
2026-04-09	0.640	0.680	0.640	0.680	0.680	71,300
2026-04-08	0.650	0.660	0.620	0.640	0.640	32,700
2026-04-07	0.670	0.670	0.650	0.650	0.650	9,000
2026-04-06	0.660	0.680	0.650	0.670	0.670	23,500
2026-04-02	0.640	0.680	0.640	0.650	0.650	145,900
2026-04-01	0.600	0.680	0.600	0.680	0.680	254,800
2026-03-31	0.580	0.600	0.570	0.600	0.600	193,300
2026-03-30	0.610	0.610	0.570	0.570	0.570	44,300
2026-03-27	0.590	0.640	0.590	0.610	0.610	85,300
2026-03-26	0.630	0.630	0.590	0.590	0.590	67,500
2026-03-25	0.590	0.660	0.590	0.620	0.620	239,700
2026-03-24	0.580	0.590	0.580	0.590	0.590	12,800
2026-03-23	0.570	0.585	0.540	0.585	0.585	44,000
2026-03-20	0.600	0.600	0.570	0.580	0.580	69,000
2026-03-19	0.590	0.610	0.570	0.600	0.600	217,400
2026-03-18	0.600	0.610	0.570	0.600	0.600	287,000
2026-03-17	0.580	0.600	0.580	0.590	0.590	47,000
2026-03-16	0.630	0.630	0.590	0.590	0.590	27,400
2026-03-13	0.680	0.680	0.610	0.640	0.640	182,967
2026-03-12	0.670	0.680	0.660	0.680	0.680	56,000
2026-03-11	0.680	0.680	0.650	0.660	0.660	143,400
2026-03-10	0.670	0.700	0.660	0.685	0.685	143,308
2026-03-09	0.680	0.690	0.630	0.680	0.680	135,808
2026-03-06	0.690	0.700	0.680	0.700	0.700	19,100
2026-03-05	0.700	0.700	0.690	0.690	0.690	32,600
2026-03-04	0.750	0.750	0.720	0.720	0.720	42,600
2026-03-03	0.760	0.760	0.680	0.730	0.730	105,800
2026-03-02	0.720	0.770	0.710	0.770	0.770	96,200
2026-02-27	0.720	0.720	0.680	0.710	0.710	410,700
2026-02-26	0.770	0.770	0.720	0.730	0.730	111,200
2026-02-25	0.900	0.900	0.720	0.780	0.780	413,100
2026-02-24	1.000	1.010	0.970	0.990	0.990	74,800
2026-02-23	0.990	1.050	0.990	1.010	1.010	142,300
2026-02-20	1.000	1.000	0.980	0.980	0.980	106,200
2026-02-19	1.040	1.050	0.960	1.000	1.000	133,300
2026-02-18	0.980	1.020	0.980	1.000	1.000	21,400
2026-02-17	1.030	1.030	0.970	0.980	0.980	49,100
2026-02-13	0.990	1.060	0.970	1.050	1.050	111,300
2026-02-12	1.030	1.060	1.000	1.000	1.000	116,900
2026-02-11	1.000	1.060	0.980	1.030	1.030	154,400
2026-02-10	1.000	1.000	0.990	1.000	1.000	45,500
2026-02-09	1.050	1.060	0.990	1.000	1.000	104,800
2026-02-06	0.960	1.030	0.950	1.030	1.030	104,700
2026-02-05	0.960	1.000	0.950	0.960	0.960	110,500
2026-02-04	1.030	1.030	0.960	0.960	0.960	135,200
2026-02-03	1.020	1.100	1.020	1.040	1.040	358,000
2026-02-02	0.950	1.010	0.910	1.000	1.000	41,100

← NewerPage 3 of 5 · 252 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.