Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.77	0.77	0.77	0.77	-	1.89%	5,000
Feb 11, 2026	0.73	0.79	0.73	0.75	0.75	1.91%	91,398
Feb 10, 2026	0.74	0.74	0.73	0.74	0.74	0.42%	31,522
Feb 9, 2026	0.78	0.78	0.73	0.74	0.74	1.21%	165,694
Feb 6, 2026	0.71	0.73	0.70	0.73	0.73	2.21%	90,605
Feb 5, 2026	0.72	0.73	0.70	0.71	0.71	-2.55%	72,525
Feb 4, 2026	0.80	0.80	0.72	0.73	0.73	-5.68%	113,750
Feb 3, 2026	0.74	0.80	0.73	0.77	0.77	4.58%	129,513
Feb 2, 2026	0.68	0.75	0.68	0.74	0.74	6.20%	114,422
Jan 30, 2026	0.72	0.72	0.67	0.70	0.70	-3.22%	317,534
Jan 29, 2026	0.74	0.74	0.68	0.72	0.72	-4.04%	228,490
Jan 28, 2026	0.78	0.78	0.75	0.75	0.75	-2.55%	130,170
Jan 27, 2026	0.74	0.77	0.74	0.77	0.77	1.32%	41,360
Jan 26, 2026	0.80	0.80	0.73	0.76	0.76	-1.55%	135,386
Jan 23, 2026	0.74	0.78	0.74	0.77	0.77	2.93%	99,447
Jan 22, 2026	0.74	0.77	0.74	0.75	0.75	0.96%	41,432
Jan 21, 2026	0.71	0.76	0.71	0.74	0.74	-1.00%	80,850
Jan 20, 2026	0.80	0.80	0.74	0.75	0.75	1.96%	101,415
Jan 16, 2026	0.75	0.75	0.72	0.74	0.74	1.57%	11,716
Jan 15, 2026	0.75	0.75	0.71	0.72	0.72	-3.52%	72,952
Jan 14, 2026	0.76	0.76	0.72	0.75	0.75	-1.29%	77,057
Jan 13, 2026	0.79	0.80	0.75	0.76	0.76	1.71%	98,737
Jan 12, 2026	0.76	0.78	0.72	0.75	0.75	-2.98%	90,415
Jan 9, 2026	0.75	0.81	0.74	0.77	0.77	2.80%	130,525
Jan 8, 2026	0.82	0.83	0.74	0.75	0.75	-10.50%	125,347
Jan 7, 2026	0.88	0.88	0.78	0.84	0.84	-0.71%	111,491
Jan 6, 2026	0.85	0.88	0.80	0.84	0.84	0.36%	362,328
Jan 5, 2026	0.77	0.84	0.71	0.84	0.84	19.29%	157,977
Jan 2, 2026	0.74	0.74	0.69	0.71	0.71	2.47%	69,209
Dec 31, 2025	0.69	0.69	0.67	0.69	0.69	0.45%	90,361
Dec 30, 2025	0.73	0.73	0.67	0.68	0.68	1.50%	106,391
Dec 29, 2025	0.65	0.70	0.65	0.67	0.67	0.28%	166,202
Dec 26, 2025	0.69	0.69	0.65	0.67	0.67	3.84%	109,574
Dec 24, 2025	0.62	0.65	0.60	0.65	0.65	8.00%	57,685
Dec 23, 2025	0.56	0.61	0.55	0.60	0.60	9.09%	64,797
Dec 22, 2025	0.51	0.55	0.51	0.55	0.55	5.95%	13,965
Dec 19, 2025	0.55	0.55	0.52	0.52	0.52	-3.30%	58,187
Dec 18, 2025	0.53	0.55	0.53	0.54	0.54	1.26%	95,219
Dec 17, 2025	0.52	0.53	0.52	0.53	0.53	1.94%	12,490
Dec 16, 2025	0.49	0.52	0.49	0.52	0.52	-	48,100
Dec 15, 2025	0.55	0.55	0.52	0.52	0.52	-4.73%	54,970
Dec 12, 2025	0.50	0.55	0.50	0.55	0.55	5.22%	105,578
Dec 11, 2025	0.50	0.53	0.50	0.52	0.52	5.58%	44,250
Dec 10, 2025	0.49	0.50	0.48	0.49	0.49	0.22%	101,710
Dec 9, 2025	0.48	0.49	0.48	0.49	0.49	1.70%	94,500
Dec 8, 2025	0.54	0.54	0.44	0.48	0.48	-7.31%	241,069
Dec 5, 2025	0.51	0.52	0.51	0.52	0.52	-3.61%	49,059
Dec 4, 2025	0.53	0.54	0.53	0.54	0.54	0.13%	500
Dec 3, 2025	0.54	0.54	0.53	0.54	0.54	3.14%	127,000
Dec 2, 2025	0.53	0.53	0.52	0.52	0.52	-0.15%	27,593