Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.300	0.300	0.300	0.300	0.300	650
2025-05-12	0.300	0.300	0.300	0.300	0.300	1,000
2025-05-09	0.310	0.310	0.300	0.300	0.300	41,000
2025-05-08	0.315	0.315	0.290	0.300	0.300	134,414
2025-05-07	0.335	0.335	0.320	0.320	0.320	64,500
2025-05-06	0.330	0.330	0.320	0.330	0.330	47,000
2025-05-05	0.325	0.340	0.320	0.320	0.320	205,500
2025-05-02	0.320	0.330	0.320	0.325	0.325	136,000
2025-05-01	0.315	0.315	0.310	0.315	0.315	47,500
2025-04-30	0.315	0.320	0.310	0.315	0.315	168,550
2025-04-29	0.320	0.325	0.315	0.315	0.315	130,500
2025-04-28	0.300	0.320	0.300	0.320	0.320	52,579
2025-04-25	0.300	0.300	0.290	0.300	0.300	37,500
2025-04-24	0.300	0.310	0.290	0.310	0.310	37,500
2025-04-23	0.290	0.300	0.280	0.300	0.300	27,500
2025-04-22	0.275	0.290	0.270	0.290	0.290	115,179
2025-04-21	0.300	0.300	0.270	0.270	0.270	88,700
2025-04-17	0.310	0.310	0.285	0.290	0.290	85,269
2025-04-16	0.300	0.305	0.295	0.300	0.300	88,343
2025-04-15	0.290	0.300	0.290	0.295	0.295	94,500
2025-04-14	0.290	0.290	0.280	0.290	0.290	118,500
2025-04-11	0.300	0.300	0.280	0.280	0.280	193,550
2025-04-10	0.300	0.300	0.300	0.300	0.300	52,600
2025-04-09	0.300	0.320	0.260	0.300	0.300	176,000
2025-04-08	0.335	0.335	0.290	0.295	0.295	155,385
2025-04-07	0.335	0.340	0.325	0.325	0.325	76,640
2025-04-04	0.340	0.340	0.325	0.335	0.335	84,500
2025-04-03	0.350	0.350	0.340	0.345	0.345	34,500
2025-04-02	0.360	0.360	0.350	0.350	0.350	41,000
2025-04-01	0.370	0.370	0.350	0.355	0.355	41,090
2025-03-31	0.350	0.370	0.350	0.370	0.370	27,400
2025-03-28	0.355	0.355	0.355	0.355	0.355	3,100
2025-03-27	0.360	0.360	0.350	0.360	0.360	309,970
2025-03-26	0.365	0.365	0.355	0.365	0.365	34,600
2025-03-25	0.365	0.365	0.365	0.365	0.365	5,000
2025-03-24	0.360	0.370	0.360	0.365	0.365	150,040
2025-03-21	0.370	0.370	0.355	0.360	0.360	40,150
2025-03-20	0.375	0.390	0.375	0.375	0.375	32,000
2025-03-19	0.365	0.380	0.355	0.375	0.375	47,000
2025-03-18	0.350	0.370	0.350	0.365	0.365	79,500
2025-03-17	0.355	0.355	0.335	0.350	0.350	106,644
2025-03-14	0.345	0.360	0.330	0.345	0.345	77,000
2025-03-13	0.350	0.360	0.340	0.340	0.340	38,080
2025-03-12	0.350	0.360	0.320	0.345	0.345	67,000
2025-03-11	0.335	0.350	0.330	0.350	0.350	65,500
2025-03-10	0.355	0.355	0.325	0.335	0.335	98,495
2025-03-07	0.325	0.360	0.320	0.350	0.350	241,500
2025-03-06	0.320	0.330	0.310	0.330	0.330	102,000
2025-03-05	0.320	0.340	0.310	0.330	0.330	55,815
2025-03-04	0.325	0.340	0.320	0.320	0.320	26,000
2025-03-03	0.340	0.340	0.320	0.320	0.320	34,600
2025-02-28	0.310	0.345	0.310	0.330	0.330	124,304
2025-02-27	0.325	0.325	0.300	0.310	0.310	105,370
2025-02-26	0.325	0.345	0.300	0.300	0.300	141,900
2025-02-25	0.350	0.350	0.315	0.320	0.320	58,610
2025-02-24	0.370	0.370	0.345	0.345	0.345	49,230
2025-02-21	0.385	0.385	0.360	0.370	0.370	116,500
2025-02-20	0.375	0.385	0.375	0.385	0.385	126,000
2025-02-19	0.380	0.380	0.380	0.380	0.380	8,000
2025-02-18	0.375	0.380	0.365	0.380	0.380	69,900

← NewerPage 7 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.