Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.97	0.98	0.89	0.95	0.95	-4.04%	227,443
Jan 29, 2026	1.02	1.02	0.93	0.99	0.99	-1.98%	242,436
Jan 28, 2026	1.06	1.06	1.01	1.01	1.01	-3.81%	178,560
Jan 27, 2026	1.03	1.06	1.00	1.05	1.05	0.96%	74,872
Jan 26, 2026	1.06	1.06	0.99	1.04	1.04	-0.95%	144,205
Jan 23, 2026	1.05	1.06	1.02	1.05	1.05	-	94,773
Jan 22, 2026	1.03	1.06	1.02	1.05	1.05	0.96%	113,016
Jan 21, 2026	1.04	1.04	1.00	1.04	1.04	-	87,059
Jan 20, 2026	1.04	1.06	1.01	1.04	1.04	-	194,477
Jan 19, 2026	1.06	1.06	1.03	1.04	1.04	-0.95%	43,913
Jan 16, 2026	1.00	1.05	0.99	1.05	1.05	5.00%	122,309
Jan 15, 2026	1.04	1.04	0.96	1.00	1.00	-3.85%	89,294
Jan 14, 2026	1.05	1.05	0.99	1.04	1.04	-0.95%	94,789
Jan 13, 2026	1.10	1.12	1.05	1.05	1.05	-	136,838
Jan 12, 2026	1.12	1.12	0.98	1.05	1.05	-1.87%	176,614
Jan 9, 2026	1.03	1.12	1.03	1.07	1.07	3.88%	122,762
Jan 8, 2026	1.15	1.15	1.02	1.03	1.03	-10.43%	111,400
Jan 7, 2026	1.15	1.16	1.06	1.15	1.15	-1.71%	158,319
Jan 6, 2026	1.19	1.23	1.07	1.17	1.17	1.74%	357,446
Jan 5, 2026	1.00	1.15	0.98	1.15	1.15	16.16%	241,696
Jan 2, 2026	0.96	0.99	0.92	0.99	0.99	4.21%	247,600
Dec 31, 2025	0.91	0.95	0.91	0.95	0.95	2.15%	155,460
Dec 30, 2025	0.93	0.96	0.91	0.93	0.93	-	67,788
Dec 29, 2025	0.89	0.95	0.87	0.93	0.93	4.49%	274,736
Dec 24, 2025	0.83	0.89	0.81	0.89	0.89	8.54%	61,280
Dec 23, 2025	0.76	0.83	0.75	0.82	0.82	6.49%	285,185
Dec 22, 2025	0.74	0.77	0.71	0.77	0.77	8.45%	73,295
Dec 19, 2025	0.74	0.74	0.71	0.71	0.71	-5.33%	141,914
Dec 18, 2025	0.73	0.75	0.72	0.75	0.75	2.74%	51,837
Dec 17, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	18,215
Dec 16, 2025	0.72	0.72	0.70	0.72	0.72	1.41%	124,350
Dec 15, 2025	0.74	0.76	0.71	0.71	0.71	-5.33%	123,502
Dec 12, 2025	0.71	0.75	0.71	0.75	0.75	5.63%	135,077
Dec 11, 2025	0.68	0.73	0.67	0.71	0.71	5.97%	42,450
Dec 10, 2025	0.69	0.69	0.66	0.67	0.67	-4.29%	74,642
Dec 9, 2025	0.68	0.70	0.65	0.70	0.70	2.94%	78,595
Dec 8, 2025	0.74	0.74	0.61	0.68	0.68	-6.85%	194,645
Dec 5, 2025	0.73	0.73	0.70	0.73	0.73	-	102,337
Dec 4, 2025	0.75	0.75	0.71	0.73	0.73	-2.67%	28,675
Dec 3, 2025	0.75	0.75	0.72	0.75	0.75	1.35%	69,067
Dec 2, 2025	0.75	0.75	0.72	0.74	0.74	-1.33%	39,102
Dec 1, 2025	0.74	0.75	0.73	0.75	0.75	1.35%	96,341
Nov 28, 2025	0.73	0.75	0.71	0.74	0.74	1.37%	117,175
Nov 27, 2025	0.74	0.74	0.71	0.73	0.73	-	55,997
Nov 26, 2025	0.66	0.73	0.66	0.73	0.73	10.61%	382,765
Nov 25, 2025	0.65	0.66	0.63	0.66	0.66	1.54%	38,080
Nov 24, 2025	0.60	0.65	0.60	0.65	0.65	6.56%	44,000
Nov 21, 2025	0.60	0.61	0.59	0.61	0.61	3.39%	92,260
Nov 20, 2025	0.60	0.63	0.59	0.59	0.59	-	149,400
Nov 19, 2025	0.59	0.60	0.57	0.59	0.59	-1.67%	162,557