Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	3,100
Mar 27, 2025	0.36	0.36	0.35	0.36	0.36	-1.37%	309,970
Mar 26, 2025	0.37	0.37	0.36	0.37	0.37	-	34,600
Mar 25, 2025	0.37	0.37	0.37	0.37	0.37	-	5,000
Mar 24, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	150,040
Mar 21, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	40,150
Mar 20, 2025	0.38	0.39	0.38	0.38	0.38	-	32,000
Mar 19, 2025	0.37	0.38	0.36	0.38	0.38	2.74%	47,000
Mar 18, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	79,500
Mar 17, 2025	0.36	0.36	0.34	0.35	0.35	1.45%	106,644
Mar 14, 2025	0.35	0.36	0.33	0.35	0.35	1.47%	77,000
Mar 13, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	38,080
Mar 12, 2025	0.35	0.36	0.32	0.35	0.35	-1.43%	67,000
Mar 11, 2025	0.34	0.35	0.33	0.35	0.35	4.48%	65,500
Mar 10, 2025	0.36	0.36	0.33	0.34	0.34	-4.29%	98,495
Mar 7, 2025	0.33	0.36	0.32	0.35	0.35	6.06%	241,500
Mar 6, 2025	0.32	0.33	0.31	0.33	0.33	-	102,000
Mar 5, 2025	0.32	0.34	0.31	0.33	0.33	3.13%	55,815
Mar 4, 2025	0.33	0.34	0.32	0.32	0.32	-	26,000
Mar 3, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	34,600
Feb 28, 2025	0.31	0.35	0.31	0.33	0.33	6.45%	124,304
Feb 27, 2025	0.33	0.33	0.30	0.31	0.31	3.33%	105,370
Feb 26, 2025	0.33	0.35	0.30	0.30	0.30	-6.25%	141,900
Feb 25, 2025	0.35	0.35	0.32	0.32	0.32	-7.25%	58,610
Feb 24, 2025	0.37	0.37	0.35	0.35	0.35	-6.76%	49,230
Feb 21, 2025	0.39	0.39	0.36	0.37	0.37	-3.90%	116,500
Feb 20, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	126,000
Feb 19, 2025	0.38	0.38	0.38	0.38	0.38	-	8,000
Feb 18, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	69,900
Feb 14, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	68,406
Feb 13, 2025	0.39	0.39	0.38	0.38	0.38	-	29,000
Feb 12, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	67,000
Feb 11, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	35,514
Feb 10, 2025	0.39	0.40	0.39	0.39	0.39	-1.28%	124,780
Feb 7, 2025	0.40	0.40	0.39	0.39	0.39	-	48,000
Feb 6, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	10,000
Feb 5, 2025	0.37	0.40	0.36	0.40	0.40	3.95%	59,691
Feb 4, 2025	0.35	0.40	0.35	0.38	0.38	8.57%	144,500
Feb 3, 2025	0.40	0.40	0.31	0.35	0.35	-11.39%	309,603
Jan 31, 2025	0.42	0.42	0.40	0.40	0.40	-5.95%	8,800
Jan 30, 2025	0.40	0.44	0.39	0.42	0.42	16.67%	89,493
Jan 29, 2025	0.49	0.49	0.25	0.36	0.36	-25.77%	597,589
Jan 28, 2025	0.48	0.49	0.48	0.49	0.49	3.19%	4,490
Jan 27, 2025	0.49	0.49	0.47	0.47	0.47	-2.08%	10,639
Jan 24, 2025	0.49	0.49	0.45	0.48	0.48	-1.03%	18,500
Jan 23, 2025	0.49	0.49	0.46	0.49	0.49	-4.90%	12,000
Jan 22, 2025	0.50	0.51	0.50	0.51	0.51	4.08%	30,789
Jan 21, 2025	0.48	0.50	0.48	0.49	0.49	1.03%	10,292
Jan 20, 2025	0.50	0.50	0.48	0.49	0.49	-4.90%	27,400
Jan 17, 2025	0.48	0.51	0.48	0.51	0.51	6.25%	79,540