Arizona Gold & Silver Inc. (AZASF)

Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	0.34	0.34	0.34	0.34	0.34	-2.47%	5,000
Dec 24, 2024	0.32	0.34	0.32	0.34	0.34	9.31%	29,550
Dec 23, 2024	0.32	0.32	0.32	0.32	0.32	-7.35%	5,000
Dec 20, 2024	0.33	0.34	0.33	0.34	0.34	2.29%	18,700
Dec 19, 2024	0.33	0.33	0.33	0.33	0.33	1.30%	8,000
Dec 18, 2024	0.33	0.34	0.31	0.33	0.33	0.85%	51,400
Dec 17, 2024	0.32	0.33	0.32	0.33	0.33	7.36%	11,350
Dec 16, 2024	0.30	0.30	0.30	0.30	0.30	1.03%	20,429
Dec 13, 2024	0.30	0.30	0.30	0.30	0.30	-	100
Dec 12, 2024	0.29	0.30	0.29	0.30	0.30	0.30%	5,000
Dec 11, 2024	0.30	0.30	0.29	0.30	0.30	-1.93%	43,241
Dec 10, 2024	0.31	0.31	0.31	0.31	0.31	1.67%	10,000
Dec 9, 2024	0.30	0.30	0.30	0.30	0.30	-	17,020
Dec 6, 2024	0.29	0.30	0.29	0.30	0.30	-	6,103
Dec 5, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Dec 4, 2024	0.30	0.30	0.30	0.30	0.30	-0.30%	10,000
Dec 3, 2024	0.32	0.32	0.30	0.30	0.30	-2.62%	13,783
Dec 2, 2024	0.31	0.31	0.30	0.31	0.31	3.00%	11,499
Nov 29, 2024	0.30	0.30	0.30	0.30	0.30	0.33%	7,000
Nov 27, 2024	0.30	0.30	0.30	0.30	0.30	-3.55%	23,000
Nov 26, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Nov 25, 2024	0.31	0.31	0.31	0.31	0.31	5.08%	2,500
Nov 22, 2024	0.29	0.30	0.29	0.30	0.30	1.37%	120,423
Nov 21, 2024	0.29	0.30	0.29	0.29	0.29	-4.43%	21,301
Nov 20, 2024	0.30	0.30	0.30	0.30	0.30	-1.14%	40,030
Nov 19, 2024	0.31	0.31	0.31	0.31	0.31	-0.90%	1,800
Nov 18, 2024	0.31	0.31	0.31	0.31	0.31	0.26%	3,001
Nov 15, 2024	0.31	0.31	0.31	0.31	0.31	-0.96%	5,000
Nov 14, 2024	0.31	0.31	0.31	0.31	0.31	-2.49%	1,000
Nov 13, 2024	0.33	0.33	0.30	0.32	0.32	4.22%	23,240
Nov 12, 2024	0.31	0.33	0.31	0.31	0.31	-5.38%	62,543
Nov 11, 2024	0.30	0.34	0.30	0.33	0.33	-4.88%	20,277
Nov 8, 2024	0.34	0.34	0.34	0.34	0.34	3.26%	1,600
Nov 7, 2024	0.33	0.33	0.33	0.33	0.33	3.56%	15,000
Nov 6, 2024	0.32	0.32	0.30	0.32	0.32	-3.32%	18,575
Nov 5, 2024	0.32	0.33	0.31	0.33	0.33	13.36%	33,271
Nov 4, 2024	0.31	0.33	0.29	0.29	0.29	-5.87%	88,330
Nov 1, 2024	0.32	0.32	0.30	0.31	0.31	-3.45%	27,849
Oct 31, 2024	0.32	0.33	0.32	0.32	0.32	-0.83%	2,717
Oct 30, 2024	0.33	0.33	0.32	0.32	0.32	-1.82%	1,618
Oct 29, 2024	0.32	0.33	0.31	0.33	0.33	1.85%	12,607
Oct 28, 2024	0.32	0.32	0.32	0.32	0.32	-	7,000
Oct 25, 2024	0.32	0.34	0.32	0.32	0.32	-1.79%	124,350
Oct 24, 2024	0.33	0.33	0.32	0.33	0.33	-3.00%	32,636
Oct 23, 2024	0.33	0.35	0.33	0.34	0.34	-6.31%	19,720
Oct 22, 2024	0.37	0.37	0.32	0.36	0.36	6.45%	20,500
Oct 21, 2024	0.35	0.35	0.33	0.34	0.34	3.71%	65,270
Oct 18, 2024	0.33	0.34	0.31	0.33	0.33	7.21%	33,575
Oct 17, 2024	0.29	0.31	0.29	0.31	0.31	4.93%	43,400
Oct 16, 2024	0.29	0.30	0.29	0.29	0.29	-0.14%	9,700
Oct 15, 2024	0.29	0.29	0.29	0.29	0.29	2.59%	19,533
Oct 14, 2024	0.29	0.29	0.29	0.29	0.29	2.85%	11,402
Oct 11, 2024	0.29	0.30	0.28	0.28	0.28	-4.34%	68,203
Oct 10, 2024	0.29	0.29	0.28	0.29	0.29	-1.66%	144,712
Oct 9, 2024	0.30	0.30	0.29	0.29	0.29	-3.28%	10,277
Oct 8, 2024	0.31	0.31	0.28	0.30	0.30	8.89%	8,227
Oct 7, 2024	0.36	0.36	0.28	0.28	0.28	-4.11%	51,653
Oct 4, 2024	0.29	0.29	0.29	0.29	0.29	-	19,853
Oct 3, 2024	0.31	0.34	0.29	0.29	0.29	8.15%	71,577
Oct 2, 2024	0.28	0.30	0.27	0.27	0.27	4.21%	119,000
Oct 1, 2024	0.25	0.26	0.25	0.26	0.26	6.63%	8,000
Sep 30, 2024	0.25	0.25	0.24	0.24	0.24	2.42%	50,000
Sep 27, 2024	0.24	0.24	0.24	0.24	0.24	-	-
Sep 26, 2024	0.23	0.24	0.23	0.24	0.24	0.11%	38,447
Sep 25, 2024	0.24	0.24	0.24	0.24	0.24	0.64%	40,864
Sep 24, 2024	0.25	0.25	0.22	0.24	0.24	2.39%	53,720
Sep 23, 2024	0.25	0.25	0.23	0.23	0.23	4.55%	67,256
Sep 20, 2024	0.23	0.23	0.22	0.22	0.22	-8.96%	61,510
Sep 19, 2024	0.25	0.25	0.24	0.24	0.24	0.69%	37,000
Sep 18, 2024	0.24	0.25	0.24	0.24	0.24	-0.39%	40,200
Sep 17, 2024	0.24	0.24	0.24	0.24	0.24	-1.66%	10,001
Sep 16, 2024	0.25	0.25	0.25	0.25	0.25	-	2,173
Sep 13, 2024	0.22	0.25	0.22	0.25	0.25	11.41%	6,200
Sep 12, 2024	0.22	0.22	0.22	0.22	0.22	1.81%	19,157
Sep 11, 2024	0.22	0.22	0.22	0.22	0.22	-1.41%	2,500
Sep 10, 2024	0.22	0.22	0.22	0.22	0.22	-5.32%	2,583
Sep 9, 2024	0.23	0.23	0.23	0.23	0.23	-7.33%	999
Sep 6, 2024	0.25	0.25	0.25	0.25	0.25	-	700
Sep 5, 2024	0.25	0.25	0.25	0.25	0.25	-	27
Sep 4, 2024	0.25	0.25	0.25	0.25	0.25	-	5,875
Sep 3, 2024	0.25	0.25	0.25	0.25	0.25	-	-
Aug 30, 2024	0.24	0.25	0.24	0.25	0.25	4.04%	5,875
Aug 29, 2024	0.24	0.24	0.24	0.24	0.24	-	5
Aug 28, 2024	0.24	0.24	0.24	0.24	0.24	-7.69%	80,529
Aug 27, 2024	0.25	0.26	0.25	0.26	0.26	8.33%	4,500
Aug 26, 2024	0.24	0.24	0.23	0.24	0.24	3.43%	26,271
Aug 23, 2024	0.24	0.24	0.23	0.23	0.23	7.13%	139,174
Aug 22, 2024	0.22	0.22	0.22	0.22	0.22	-	-
Aug 21, 2024	0.23	0.23	0.21	0.22	0.22	0.46%	12,050
Aug 20, 2024	0.24	0.24	0.22	0.22	0.22	-5.68%	90,000
Aug 19, 2024	0.23	0.23	0.23	0.23	0.23	-0.88%	18,863
Aug 16, 2024	0.23	0.23	0.23	0.23	0.23	5.97%	51,500
Aug 15, 2024	0.22	0.22	0.22	0.22	0.22	-0.80%	5,200
Aug 14, 2024	0.22	0.22	0.21	0.22	0.22	2.81%	8,515
Aug 13, 2024	0.21	0.21	0.21	0.21	0.21	2.04%	5,000
Aug 12, 2024	0.22	0.22	0.21	0.21	0.21	-5.51%	4,075
Aug 9, 2024	0.21	0.22	0.21	0.22	0.22	5.38%	11,765
Aug 8, 2024	0.21	0.21	0.21	0.21	0.21	2.94%	88,500
Aug 7, 2024	0.27	0.27	0.20	0.20	0.20	-0.49%	24,644
Aug 6, 2024	0.22	0.22	0.21	0.21	0.21	-11.63%	40,800

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.