Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.380	0.380	0.360	0.370	0.370	68,406
2025-02-13	0.385	0.385	0.375	0.380	0.380	29,000
2025-02-12	0.390	0.390	0.375	0.380	0.380	67,000
2025-02-11	0.380	0.390	0.380	0.390	0.390	35,514
2025-02-10	0.385	0.395	0.385	0.385	0.385	124,780
2025-02-07	0.400	0.400	0.390	0.390	0.390	48,000
2025-02-06	0.395	0.395	0.380	0.390	0.390	10,000
2025-02-05	0.370	0.395	0.360	0.395	0.395	59,691
2025-02-04	0.350	0.400	0.345	0.380	0.380	144,500
2025-02-03	0.395	0.395	0.313	0.350	0.350	309,603
2025-01-31	0.420	0.420	0.395	0.395	0.395	8,800
2025-01-30	0.395	0.435	0.390	0.420	0.420	89,493
2025-01-29	0.485	0.485	0.250	0.360	0.360	597,589
2025-01-28	0.480	0.490	0.480	0.485	0.485	4,490
2025-01-27	0.485	0.485	0.470	0.470	0.470	10,639
2025-01-24	0.485	0.485	0.450	0.480	0.480	18,500
2025-01-23	0.490	0.490	0.460	0.485	0.485	12,000
2025-01-22	0.495	0.510	0.495	0.510	0.510	30,789
2025-01-21	0.480	0.495	0.480	0.490	0.490	10,292
2025-01-20	0.500	0.500	0.480	0.485	0.485	27,400
2025-01-17	0.480	0.510	0.480	0.510	0.510	79,540
2025-01-16	0.485	0.485	0.480	0.480	0.480	2,500
2025-01-15	0.475	0.480	0.470	0.480	0.480	15,000
2025-01-14	0.470	0.475	0.470	0.475	0.475	2,000
2025-01-13	0.480	0.485	0.470	0.470	0.470	11,000
2025-01-10	0.490	0.490	0.465	0.475	0.475	51,568
2025-01-09	0.495	0.495	0.490	0.490	0.490	3,400
2025-01-08	0.490	0.495	0.490	0.495	0.495	17,528
2025-01-07	0.500	0.500	0.485	0.490	0.490	4,000
2025-01-06	0.500	0.500	0.490	0.500	0.500	7,400
2025-01-03	0.510	0.520	0.490	0.500	0.500	48,720
2025-01-02	0.500	0.500	0.490	0.500	0.500	21,000
2024-12-31	0.495	0.500	0.490	0.500	0.500	44,600
2024-12-30	0.490	0.500	0.490	0.500	0.500	18,300
2024-12-27	0.510	0.510	0.490	0.490	0.490	50,390
2024-12-24	0.485	0.500	0.485	0.500	0.500	19,090
2024-12-23	0.490	0.490	0.480	0.490	0.490	23,850
2024-12-20	0.470	0.490	0.460	0.490	0.490	62,690
2024-12-19	0.480	0.485	0.470	0.480	0.480	23,048
2024-12-18	0.470	0.490	0.440	0.480	0.480	65,725
2024-12-17	0.440	0.480	0.440	0.480	0.480	15,570
2024-12-16	0.425	0.440	0.420	0.440	0.440	63,974
2024-12-13	0.430	0.430	0.420	0.425	0.425	27,595
2024-12-12	0.420	0.430	0.410	0.430	0.430	50,000
2024-12-11	0.420	0.425	0.410	0.420	0.420	42,000
2024-12-10	0.435	0.440	0.425	0.425	0.425	65,136
2024-12-09	0.425	0.440	0.410	0.440	0.440	26,700
2024-12-06	0.425	0.425	0.425	0.425	0.425	1,050
2024-12-05	0.425	0.425	0.425	0.425	0.425	1,000
2024-12-04	0.430	0.430	0.415	0.425	0.425	19,300
2024-12-03	0.415	0.430	0.415	0.430	0.430	6,500
2024-12-02	0.435	0.435	0.415	0.415	0.415	35,150
2024-11-29	0.440	0.440	0.415	0.435	0.435	56,623
2024-11-28	0.430	0.430	0.430	0.430	0.430	24,501
2024-11-27	0.430	0.430	0.420	0.420	0.420	23,000
2024-11-26	0.430	0.430	0.410	0.425	0.425	11,335
2024-11-25	0.430	0.435	0.410	0.410	0.410	93,324
2024-11-22	0.420	0.430	0.400	0.430	0.430	73,500
2024-11-21	0.420	0.420	0.415	0.420	0.420	30,704
2024-11-20	0.425	0.425	0.410	0.420	0.420	40,500

← NewerPage 8 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.