Arizona Gold & Silver Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.435	0.440	0.425	0.425	0.425	15,500
2024-11-18	0.435	0.440	0.435	0.440	0.440	4,000
2024-11-15	0.435	0.435	0.435	0.435	0.435	3,000
2024-11-14	0.430	0.435	0.420	0.435	0.435	17,865
2024-11-13	0.430	0.430	0.425	0.425	0.425	19,000
2024-11-12	0.455	0.470	0.425	0.430	0.430	23,000
2024-11-11	0.475	0.475	0.440	0.450	0.450	30,995
2024-11-08	0.475	0.480	0.460	0.480	0.480	39,355
2024-11-07	0.440	0.460	0.430	0.460	0.460	10,500
2024-11-06	0.450	0.450	0.430	0.440	0.440	30,500
2024-11-05	0.440	0.450	0.420	0.450	0.450	54,273
2024-11-04	0.425	0.450	0.425	0.450	0.450	103,372
2024-11-01	0.435	0.440	0.410	0.430	0.430	58,480
2024-10-31	0.440	0.440	0.430	0.430	0.430	33,764
2024-10-30	0.445	0.445	0.445	0.445	0.445	2,610
2024-10-29	0.450	0.450	0.430	0.440	0.440	13,486
2024-10-28	0.460	0.460	0.445	0.445	0.445	6,900
2024-10-25	0.450	0.455	0.440	0.450	0.450	70,536
2024-10-24	0.470	0.470	0.430	0.450	0.450	61,681
2024-10-23	0.480	0.480	0.430	0.475	0.475	80,605
2024-10-22	0.480	0.490	0.480	0.490	0.490	6,540
2024-10-21	0.470	0.485	0.450	0.480	0.480	83,721
2024-10-18	0.420	0.460	0.420	0.460	0.460	90,403
2024-10-17	0.395	0.420	0.395	0.420	0.420	93,600
2024-10-16	0.395	0.395	0.395	0.395	0.395	10,503
2024-10-15	0.400	0.400	0.400	0.400	0.400	11,819
2024-10-11	0.400	0.400	0.395	0.400	0.400	156,500
2024-10-10	0.400	0.405	0.395	0.400	0.400	175,998
2024-10-09	0.420	0.420	0.395	0.405	0.405	34,000
2024-10-08	0.420	0.420	0.410	0.420	0.420	14,225
2024-10-07	0.405	0.410	0.385	0.410	0.410	106,807
2024-10-04	0.395	0.400	0.395	0.400	0.400	57,844
2024-10-03	0.400	0.400	0.370	0.400	0.400	72,540
2024-10-02	0.365	0.390	0.355	0.390	0.390	158,800
2024-10-01	0.340	0.365	0.335	0.365	0.365	88,500
2024-09-30	0.330	0.335	0.320	0.335	0.335	115,400
2024-09-27	0.330	0.330	0.325	0.325	0.325	25,500
2024-09-26	0.315	0.335	0.310	0.335	0.335	35,029
2024-09-25	0.315	0.320	0.315	0.315	0.315	37,100
2024-09-24	0.310	0.315	0.300	0.315	0.315	159,300
2024-09-23	0.320	0.320	0.305	0.305	0.305	23,000
2024-09-20	0.325	0.325	0.300	0.305	0.305	105,714
2024-09-19	0.330	0.330	0.310	0.315	0.315	116,490
2024-09-18	0.320	0.330	0.320	0.325	0.325	25,500
2024-09-17	0.320	0.320	0.320	0.320	0.320	5,500
2024-09-16	0.320	0.320	0.315	0.320	0.320	8,466
2024-09-13	0.320	0.325	0.310	0.320	0.320	28,100
2024-09-12	0.310	0.315	0.285	0.310	0.310	51,500
2024-09-11	0.305	0.320	0.300	0.310	0.310	41,332
2024-09-10	0.305	0.315	0.300	0.315	0.315	31,333
2024-09-09	0.320	0.320	0.305	0.320	0.320	13,000
2024-09-06	0.340	0.340	0.315	0.320	0.320	42,000
2024-09-05	0.350	0.350	0.330	0.350	0.350	47,000
2024-09-04	0.325	0.350	0.325	0.350	0.350	17,000
2024-09-03	0.335	0.335	0.315	0.315	0.315	19,107
2024-08-30	0.330	0.335	0.320	0.335	0.335	33,500
2024-08-29	0.325	0.340	0.320	0.340	0.340	8,500
2024-08-28	0.350	0.350	0.320	0.325	0.325	96,501
2024-08-27	0.325	0.350	0.325	0.350	0.350	86,000
2024-08-26	0.315	0.330	0.315	0.325	0.325	143,730

← NewerPage 9 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.