Arizona Gold & Silver Inc. (AZASF)
OTCMKTS
· Delayed Price · Currency is USD
0.2130
-0.0020 (-0.93%)
Apr 23, 2025, 4:00 PM EDT
Arizona Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.48% | 27,500 |
| Apr 22, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 162,500 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -6.76% | 168,422 |
| Apr 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.09% | 61,350 |
| Apr 16, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.85% | 69,838 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.22% | 5,450 |
| Apr 14, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 55,100 |
| Apr 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | 26,230 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.24% | 60,304 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 12,400 |
| Apr 8, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 9,710 |
| Apr 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.33% | 2,500 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -9.38% | 20,200 |
| Apr 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.71% | 18,300 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 21,000 |
| Apr 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 22,000 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.04% | 16,250 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.99% | 4,250 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 63 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.66% | 4,000 |
| Mar 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.60% | 34,000 |
| Mar 21, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -4.16% | 65,001 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.15% | 13,629 |
| Mar 19, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 59,500 |
| Mar 18, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.87% | 96,000 |
| Mar 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 14, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.20% | 44,640 |
| Mar 13, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.01% | 56,548 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.76% | 21,554 |
| Mar 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.41% | 154,833 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.54% | 56,500 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.11% | 24,900 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.41% | 50,000 |
| Mar 5, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 5.88% | 164,500 |
| Mar 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.90% | 39,590 |
| Mar 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.62% | 19,500 |
| Feb 28, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 2.70% | 113,617 |
| Feb 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 109,732 |
| Feb 26, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.81% | 79,000 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.88% | 37,510 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.72% | 11,000 |
| Feb 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 41,000 |
| Feb 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.25% | 18,700 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.91% | 3,760 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.03% | 1,324 |
| Feb 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.33% | 5,350 |
| Feb 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | 12,025 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.37% | 64,075 |
| Feb 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.55% | 38,465 |