Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.485	0.485	0.455	0.455	0.455	89,500
2025-11-03	0.500	0.500	0.480	0.485	0.485	60,900
2025-10-31	0.500	0.500	0.480	0.500	0.500	79,527
2025-10-30	0.480	0.510	0.480	0.500	0.500	110,000
2025-10-29	0.485	0.485	0.475	0.480	0.480	64,189
2025-10-28	0.480	0.495	0.480	0.490	0.490	84,108
2025-10-27	0.520	0.540	0.485	0.500	0.500	117,439
2025-10-24	0.520	0.520	0.500	0.520	0.520	17,565
2025-10-23	0.500	0.520	0.495	0.520	0.520	44,478
2025-10-22	0.500	0.500	0.480	0.500	0.500	48,421
2025-10-21	0.520	0.520	0.485	0.500	0.500	164,730
2025-10-20	0.500	0.530	0.495	0.530	0.530	87,956
2025-10-17	0.540	0.550	0.490	0.510	0.510	160,600
2025-10-16	0.530	0.590	0.530	0.540	0.540	324,311
2025-10-15	0.530	0.550	0.510	0.540	0.540	94,090
2025-10-14	0.500	0.530	0.495	0.530	0.530	73,327
2025-10-10	0.500	0.530	0.485	0.495	0.495	120,050
2025-10-09	0.530	0.550	0.480	0.485	0.485	218,609
2025-10-08	0.480	0.540	0.480	0.530	0.530	232,288
2025-10-07	0.480	0.490	0.480	0.480	0.480	41,922
2025-10-06	0.470	0.510	0.460	0.480	0.480	230,390
2025-10-03	0.460	0.470	0.445	0.470	0.470	239,432
2025-10-02	0.480	0.480	0.460	0.465	0.465	134,450
2025-10-01	0.490	0.500	0.465	0.480	0.480	65,080
2025-09-30	0.485	0.490	0.470	0.480	0.480	92,452
2025-09-29	0.495	0.495	0.460	0.490	0.490	118,375
2025-09-26	0.470	0.480	0.460	0.480	0.480	94,150
2025-09-25	0.435	0.480	0.435	0.465	0.465	96,161
2025-09-24	0.455	0.455	0.435	0.435	0.435	37,719
2025-09-23	0.455	0.455	0.445	0.445	0.445	75,130
2025-09-22	0.440	0.450	0.430	0.450	0.450	94,304
2025-09-19	0.440	0.450	0.410	0.440	0.440	150,685
2025-09-18	0.480	0.480	0.425	0.445	0.445	225,752
2025-09-17	0.355	0.470	0.355	0.460	0.460	963,067
2025-09-16	0.375	0.390	0.355	0.355	0.355	233,643
2025-09-15	0.380	0.385	0.360	0.375	0.375	375,140
2025-09-12	0.370	0.380	0.360	0.370	0.370	106,600
2025-09-11	0.370	0.370	0.340	0.370	0.370	188,220
2025-09-10	0.380	0.380	0.330	0.340	0.340	582,472
2025-09-09	0.380	0.400	0.370	0.385	0.385	148,800
2025-09-08	0.390	0.390	0.380	0.385	0.385	161,000
2025-09-05	0.380	0.380	0.365	0.375	0.375	57,550
2025-09-04	0.365	0.375	0.355	0.375	0.375	39,500
2025-09-03	0.360	0.365	0.355	0.365	0.365	32,100
2025-09-02	0.340	0.365	0.340	0.360	0.360	87,933
2025-08-29	0.310	0.340	0.310	0.325	0.325	178,169
2025-08-28	0.305	0.315	0.290	0.295	0.295	917,721
2025-08-27	0.355	0.355	0.345	0.350	0.350	33,500
2025-08-26	0.360	0.360	0.350	0.350	0.350	163,000
2025-08-25	0.360	0.370	0.350	0.360	0.360	85,304
2025-08-22	0.350	0.350	0.345	0.350	0.350	47,700
2025-08-21	0.340	0.350	0.330	0.350	0.350	468,783
2025-08-20	0.335	0.335	0.310	0.330	0.330	424,241
2025-08-19	0.355	0.380	0.325	0.335	0.335	367,469
2025-08-18	0.315	0.355	0.315	0.355	0.355	635,100
2025-08-15	0.320	0.320	0.310	0.315	0.315	105,543
2025-08-14	0.300	0.330	0.300	0.320	0.320	469,105
2025-08-13	0.300	0.310	0.275	0.300	0.300	123,023
2025-08-12	0.310	0.310	0.285	0.290	0.290	173,833
2025-08-11	0.320	0.320	0.305	0.310	0.310	169,250

← NewerPage 5 of 21 · 1,255 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.