Arizona Gold & Silver Inc. (TSXV: AZS)

Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.49	0.49	0.48	0.48	0.48	-	2,500
Jan 15, 2025	0.48	0.48	0.47	0.48	0.48	1.05%	15,000
Jan 14, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	2,000
Jan 13, 2025	0.48	0.49	0.47	0.47	0.47	-1.05%	11,000
Jan 10, 2025	0.49	0.49	0.47	0.48	0.48	-3.06%	51,568
Jan 9, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	3,400
Jan 8, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	17,528
Jan 7, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	4,000
Jan 6, 2025	0.50	0.50	0.49	0.50	0.50	-	7,400
Jan 3, 2025	0.51	0.52	0.49	0.50	0.50	-	48,720
Jan 2, 2025	0.50	0.50	0.49	0.50	0.50	-	21,000
Dec 31, 2024	0.50	0.50	0.49	0.50	0.50	-	44,600
Dec 30, 2024	0.49	0.50	0.49	0.50	0.50	2.04%	18,300
Dec 27, 2024	0.51	0.51	0.49	0.49	0.49	-2.00%	50,390
Dec 24, 2024	0.49	0.50	0.49	0.50	0.50	2.04%	19,090
Dec 23, 2024	0.49	0.49	0.48	0.49	0.49	-	23,850
Dec 20, 2024	0.47	0.49	0.46	0.49	0.49	2.08%	62,690
Dec 19, 2024	0.48	0.49	0.47	0.48	0.48	-	23,048
Dec 18, 2024	0.47	0.49	0.44	0.48	0.48	-	65,725
Dec 17, 2024	0.44	0.48	0.44	0.48	0.48	9.09%	15,570
Dec 16, 2024	0.43	0.44	0.42	0.44	0.44	3.53%	63,974
Dec 13, 2024	0.43	0.43	0.42	0.43	0.43	-1.16%	27,595
Dec 12, 2024	0.42	0.43	0.41	0.43	0.43	2.38%	50,000
Dec 11, 2024	0.42	0.43	0.41	0.42	0.42	-1.18%	42,000
Dec 10, 2024	0.44	0.44	0.43	0.43	0.43	-3.41%	65,136
Dec 9, 2024	0.43	0.44	0.41	0.44	0.44	3.53%	26,700
Dec 6, 2024	0.43	0.43	0.43	0.43	0.43	-	1,050
Dec 5, 2024	0.43	0.43	0.43	0.43	0.43	-	1,000
Dec 4, 2024	0.43	0.43	0.42	0.43	0.43	-1.16%	19,300
Dec 3, 2024	0.42	0.43	0.42	0.43	0.43	3.61%	6,500
Dec 2, 2024	0.44	0.44	0.42	0.42	0.42	-4.60%	35,150
Nov 29, 2024	0.44	0.44	0.42	0.44	0.44	1.16%	56,623
Nov 28, 2024	0.43	0.43	0.43	0.43	0.43	2.38%	24,501
Nov 27, 2024	0.43	0.43	0.42	0.42	0.42	-1.18%	23,000
Nov 26, 2024	0.43	0.43	0.41	0.43	0.43	3.66%	11,335
Nov 25, 2024	0.43	0.44	0.41	0.41	0.41	-4.65%	93,324
Nov 22, 2024	0.42	0.43	0.40	0.43	0.43	2.38%	73,500
Nov 21, 2024	0.42	0.42	0.42	0.42	0.42	-	30,704
Nov 20, 2024	0.43	0.43	0.41	0.42	0.42	-1.18%	40,500
Nov 19, 2024	0.44	0.44	0.43	0.43	0.43	-3.41%	15,500
Nov 18, 2024	0.44	0.44	0.44	0.44	0.44	1.15%	4,000
Nov 15, 2024	0.44	0.44	0.44	0.44	0.44	-	3,000
Nov 14, 2024	0.43	0.44	0.42	0.44	0.44	2.35%	17,865
Nov 13, 2024	0.43	0.43	0.43	0.43	0.43	-1.16%	19,000
Nov 12, 2024	0.46	0.47	0.43	0.43	0.43	-4.44%	23,000
Nov 11, 2024	0.48	0.48	0.44	0.45	0.45	-6.25%	30,995
Nov 8, 2024	0.48	0.48	0.46	0.48	0.48	4.35%	39,355
Nov 7, 2024	0.44	0.46	0.43	0.46	0.46	4.55%	10,500
Nov 6, 2024	0.45	0.45	0.43	0.44	0.44	-2.22%	30,500
Nov 5, 2024	0.44	0.45	0.42	0.45	0.45	-	54,273
Nov 4, 2024	0.43	0.45	0.43	0.45	0.45	4.65%	103,372
Nov 1, 2024	0.44	0.44	0.41	0.43	0.43	-	58,480
Oct 31, 2024	0.44	0.44	0.43	0.43	0.43	-3.37%	33,764
Oct 30, 2024	0.45	0.45	0.45	0.45	0.45	1.14%	2,610
Oct 29, 2024	0.45	0.45	0.43	0.44	0.44	-1.12%	13,486
Oct 28, 2024	0.46	0.46	0.45	0.45	0.45	-1.11%	6,900
Oct 25, 2024	0.45	0.46	0.44	0.45	0.45	-	70,536
Oct 24, 2024	0.47	0.47	0.43	0.45	0.45	-5.26%	61,681
Oct 23, 2024	0.48	0.48	0.43	0.48	0.48	-3.06%	80,605
Oct 22, 2024	0.48	0.49	0.48	0.49	0.49	2.08%	6,540
Oct 21, 2024	0.47	0.49	0.45	0.48	0.48	4.35%	83,721
Oct 18, 2024	0.42	0.46	0.42	0.46	0.46	9.52%	90,403
Oct 17, 2024	0.40	0.42	0.40	0.42	0.42	6.33%	93,600
Oct 16, 2024	0.40	0.40	0.40	0.40	0.40	-1.25%	10,503
Oct 15, 2024	0.40	0.40	0.40	0.40	0.40	-	11,819
Oct 11, 2024	0.40	0.40	0.40	0.40	0.40	-	156,500
Oct 10, 2024	0.40	0.41	0.40	0.40	0.40	-1.23%	175,998
Oct 9, 2024	0.42	0.42	0.40	0.41	0.41	-3.57%	34,000
Oct 8, 2024	0.42	0.42	0.41	0.42	0.42	2.44%	14,225
Oct 7, 2024	0.41	0.41	0.39	0.41	0.41	2.50%	106,807
Oct 4, 2024	0.40	0.40	0.40	0.40	0.40	-	57,844
Oct 3, 2024	0.40	0.40	0.37	0.40	0.40	2.56%	72,540
Oct 2, 2024	0.37	0.39	0.36	0.39	0.39	6.85%	158,800
Oct 1, 2024	0.34	0.37	0.34	0.37	0.37	8.96%	88,500
Sep 30, 2024	0.33	0.34	0.32	0.34	0.34	3.08%	115,400
Sep 27, 2024	0.33	0.33	0.33	0.33	0.33	-2.99%	25,500
Sep 26, 2024	0.32	0.34	0.31	0.34	0.34	6.35%	35,029
Sep 25, 2024	0.32	0.32	0.32	0.32	0.32	-	37,100
Sep 24, 2024	0.31	0.32	0.30	0.32	0.32	3.28%	159,300
Sep 23, 2024	0.32	0.32	0.31	0.31	0.31	-	23,000
Sep 20, 2024	0.33	0.33	0.30	0.31	0.31	-3.17%	105,714
Sep 19, 2024	0.33	0.33	0.31	0.32	0.32	-3.08%	116,490
Sep 18, 2024	0.32	0.33	0.32	0.33	0.33	1.56%	25,500
Sep 17, 2024	0.32	0.32	0.32	0.32	0.32	-	5,500
Sep 16, 2024	0.32	0.32	0.32	0.32	0.32	-	8,466
Sep 13, 2024	0.32	0.33	0.31	0.32	0.32	3.23%	28,100
Sep 12, 2024	0.31	0.32	0.29	0.31	0.31	-	51,500
Sep 11, 2024	0.31	0.32	0.30	0.31	0.31	-1.59%	41,332
Sep 10, 2024	0.31	0.32	0.30	0.32	0.32	-1.56%	31,333

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.