Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.325	0.325	0.320	0.320	0.320	12,300
2025-08-07	0.350	0.350	0.315	0.330	0.330	465,000
2025-08-06	0.340	0.355	0.330	0.350	0.350	172,000
2025-08-05	0.340	0.350	0.330	0.345	0.345	263,203
2025-08-01	0.333	0.340	0.325	0.335	0.335	80,500
2025-07-31	0.330	0.340	0.325	0.330	0.330	86,000
2025-07-30	0.340	0.340	0.325	0.330	0.330	387,500
2025-07-29	0.335	0.340	0.325	0.330	0.330	264,500
2025-07-28	0.320	0.340	0.315	0.330	0.330	418,470
2025-07-25	0.295	0.320	0.295	0.320	0.320	120,803
2025-07-24	0.295	0.300	0.295	0.300	0.300	3,500
2025-07-23	0.300	0.310	0.285	0.290	0.290	141,091
2025-07-22	0.290	0.300	0.290	0.300	0.300	45,100
2025-07-21	0.300	0.300	0.275	0.285	0.285	50,455
2025-07-18	0.300	0.300	0.290	0.300	0.300	12,100
2025-07-17	0.320	0.320	0.300	0.300	0.300	53,200
2025-07-16	0.325	0.325	0.320	0.320	0.320	12,307
2025-07-15	0.330	0.330	0.320	0.325	0.325	19,507
2025-07-14	0.330	0.330	0.315	0.330	0.330	42,511
2025-07-11	0.310	0.325	0.280	0.320	0.320	118,900
2025-07-10	0.300	0.310	0.300	0.300	0.300	16,500
2025-07-09	0.325	0.325	0.295	0.300	0.300	33,388
2025-07-08	0.320	0.325	0.320	0.325	0.325	16,000
2025-07-07	0.320	0.325	0.320	0.325	0.325	3,000
2025-07-04	0.325	0.325	0.320	0.320	0.320	16,700
2025-07-03	0.330	0.330	0.320	0.325	0.325	4,500
2025-07-02	0.305	0.330	0.300	0.330	0.330	64,150
2025-06-30	0.305	0.310	0.300	0.310	0.310	33,100
2025-06-27	0.275	0.305	0.275	0.300	0.300	169,800
2025-06-26	0.305	0.305	0.270	0.275	0.275	96,085
2025-06-25	0.325	0.330	0.305	0.305	0.305	71,654
2025-06-24	0.330	0.330	0.320	0.330	0.330	62,870
2025-06-23	0.320	0.335	0.315	0.330	0.330	66,000
2025-06-20	0.335	0.335	0.315	0.315	0.315	56,514
2025-06-19	0.345	0.350	0.335	0.335	0.335	57,000
2025-06-18	0.340	0.345	0.335	0.345	0.345	17,500
2025-06-17	0.350	0.350	0.340	0.345	0.345	12,000
2025-06-16	0.350	0.350	0.335	0.345	0.345	41,600
2025-06-13	0.340	0.345	0.320	0.345	0.345	42,500
2025-06-12	0.340	0.345	0.335	0.345	0.345	8,500
2025-06-11	0.340	0.340	0.330	0.335	0.335	13,500
2025-06-10	0.330	0.345	0.330	0.335	0.335	71,209
2025-06-09	0.325	0.345	0.325	0.345	0.345	17,600
2025-06-06	0.320	0.325	0.320	0.325	0.325	21,800
2025-06-05	0.320	0.325	0.300	0.320	0.320	179,833
2025-06-04	0.300	0.310	0.295	0.305	0.305	16,576
2025-06-03	0.310	0.310	0.295	0.300	0.300	18,205
2025-06-02	0.280	0.300	0.270	0.300	0.300	113,544
2025-05-30	0.295	0.295	0.270	0.270	0.270	159,789
2025-05-29	0.295	0.295	0.295	0.295	0.295	30,500
2025-05-28	0.310	0.310	0.300	0.300	0.300	14,000
2025-05-27	0.320	0.320	0.305	0.320	0.320	46,000
2025-05-26	0.310	0.320	0.310	0.320	0.320	3,050
2025-05-23	0.300	0.320	0.300	0.320	0.320	104,500
2025-05-22	0.300	0.305	0.295	0.300	0.300	62,000
2025-05-21	0.295	0.295	0.295	0.295	0.295	4,500
2025-05-20	0.300	0.300	0.295	0.295	0.295	63,000
2025-05-16	0.295	0.300	0.295	0.300	0.300	22,500
2025-05-15	0.300	0.300	0.295	0.300	0.300	143,010
2025-05-14	0.290	0.290	0.290	0.290	0.290	25,000

← NewerPage 6 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.