Arizona Gold & Silver Inc. (AZASF)
OTCMKTS · Delayed Price · Currency is USD
0.2832
+0.0148 (5.49%)
Sep 8, 2025, 1:32 PM EDT
Arizona Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.49% | 50,785 |
| Sep 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -2.34% | 39,400 |
| Sep 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.95% | 118,500 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.10% | 49,500 |
| Sep 2, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.02% | 148,330 |
| Aug 29, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 14.22% | 251,000 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -14.21% | 845,280 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.19% | 39,400 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.00% | 10,900 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.18% | 61,100 |
| Aug 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.89% | 36,960 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.79% | 198,566 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.04% | 251,069 |
| Aug 19, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -0.33% | 273,525 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.24% | 500,450 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.17% | 46,100 |
| Aug 14, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.95% | 478,580 |
| Aug 13, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.99% | 146,295 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -5.18% | 318,502 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.56% | 97,924 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.78% | 18,100 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -5.21% | 10,050 |
| Aug 6, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 2.10% | 73,920 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -4.62% | 105,799 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 12,000 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.77% | 33,995 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.08% | 105,700 |
| Jul 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 428,678 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 155,767 |
| Jul 28, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.87% | 339,500 |
| Jul 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.00% | 1,181 |
| Jul 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.41% | 138,830 |
| Jul 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 32,770 |
| Jul 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.70% | 39,100 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.05% | 9,610 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 17, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 33,450 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,012 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.04% | 5,000 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.34% | 8,400 |
| Jul 11, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 11.32% | 326,154 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.57% | 4,000 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.96% | 1,450 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.21% | 3,200 |
| Jul 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.26% | 13,408 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.12% | 6,000 |
| Jul 2, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -5.02% | 173,750 |
| Jul 1, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 14.86% | 46,630 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | 9,000 |
| Jun 27, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.89% | 72,037 |