Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.970	0.980	0.890	0.950	0.950	227,400
2026-01-29	1.020	1.020	0.930	0.990	0.990	242,400
2026-01-28	1.060	1.060	1.010	1.010	1.010	178,600
2026-01-27	1.030	1.060	1.000	1.050	1.050	74,900
2026-01-26	1.060	1.060	0.990	1.040	1.040	144,200
2026-01-23	1.050	1.060	1.020	1.050	1.050	94,800
2026-01-22	1.030	1.060	1.020	1.050	1.050	113,000
2026-01-21	1.040	1.040	1.000	1.040	1.040	87,100
2026-01-20	1.040	1.060	1.010	1.040	1.040	194,500
2026-01-19	1.060	1.060	1.030	1.040	1.040	43,913
2026-01-16	1.000	1.050	0.990	1.050	1.050	122,309
2026-01-15	1.040	1.040	0.960	1.000	1.000	89,294
2026-01-14	1.050	1.050	0.990	1.040	1.040	94,789
2026-01-13	1.100	1.120	1.050	1.050	1.050	136,838
2026-01-12	1.120	1.120	0.980	1.050	1.050	176,614
2026-01-09	1.030	1.120	1.030	1.070	1.070	122,762
2026-01-08	1.150	1.150	1.020	1.030	1.030	111,400
2026-01-07	1.150	1.160	1.060	1.150	1.150	158,319
2026-01-06	1.190	1.230	1.070	1.170	1.170	357,446
2026-01-05	1.000	1.150	0.980	1.150	1.150	241,696
2026-01-02	0.960	0.990	0.920	0.990	0.990	247,600
2025-12-31	0.910	0.950	0.910	0.950	0.950	155,460
2025-12-30	0.930	0.960	0.910	0.930	0.930	67,788
2025-12-29	0.890	0.950	0.870	0.930	0.930	274,736
2025-12-24	0.830	0.890	0.810	0.890	0.890	61,280
2025-12-23	0.760	0.830	0.750	0.820	0.820	285,185
2025-12-22	0.740	0.770	0.710	0.770	0.770	73,295
2025-12-19	0.740	0.740	0.710	0.710	0.710	141,914
2025-12-18	0.730	0.750	0.720	0.750	0.750	51,837
2025-12-17	0.720	0.730	0.710	0.730	0.730	18,215
2025-12-16	0.720	0.720	0.700	0.720	0.720	124,350
2025-12-15	0.740	0.760	0.710	0.710	0.710	123,502
2025-12-12	0.710	0.750	0.710	0.750	0.750	135,077
2025-12-11	0.680	0.730	0.670	0.710	0.710	42,450
2025-12-10	0.690	0.690	0.660	0.670	0.670	74,642
2025-12-09	0.680	0.700	0.650	0.700	0.700	78,595
2025-12-08	0.740	0.740	0.610	0.680	0.680	194,645
2025-12-05	0.730	0.730	0.700	0.730	0.730	102,337
2025-12-04	0.750	0.750	0.710	0.730	0.730	28,675
2025-12-03	0.750	0.750	0.720	0.750	0.750	69,067
2025-12-02	0.750	0.750	0.720	0.740	0.740	39,102
2025-12-01	0.740	0.750	0.730	0.750	0.750	96,341
2025-11-28	0.730	0.750	0.710	0.740	0.740	117,175
2025-11-27	0.740	0.740	0.710	0.730	0.730	55,997
2025-11-26	0.660	0.730	0.660	0.730	0.730	382,765
2025-11-25	0.650	0.660	0.630	0.660	0.660	38,080
2025-11-24	0.600	0.650	0.600	0.650	0.650	44,000
2025-11-21	0.600	0.610	0.590	0.610	0.610	92,260
2025-11-20	0.600	0.630	0.590	0.590	0.590	149,400
2025-11-19	0.590	0.600	0.570	0.590	0.590	162,557
2025-11-18	0.590	0.600	0.590	0.600	0.600	28,062
2025-11-17	0.620	0.650	0.600	0.600	0.600	98,095
2025-11-14	0.600	0.630	0.580	0.630	0.630	106,050
2025-11-13	0.610	0.620	0.590	0.610	0.610	65,182
2025-11-12	0.590	0.620	0.570	0.620	0.620	98,894
2025-11-11	0.600	0.620	0.590	0.590	0.590	84,970
2025-11-10	0.530	0.650	0.530	0.610	0.610	281,385
2025-11-07	0.510	0.560	0.510	0.560	0.560	69,199
2025-11-06	0.530	0.550	0.500	0.510	0.510	122,000
2025-11-05	0.460	0.510	0.455	0.510	0.510	62,650

← NewerPage 4 of 21 · 1,259 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.