Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.28	0.31	0.28	0.30	0.30	9.09%	169,800
Jun 26, 2025	0.31	0.31	0.27	0.28	0.28	-9.84%	96,085
Jun 25, 2025	0.33	0.33	0.31	0.31	0.31	-7.58%	71,654
Jun 24, 2025	0.33	0.33	0.32	0.33	0.33	-	62,870
Jun 23, 2025	0.32	0.34	0.32	0.33	0.33	4.76%	66,000
Jun 20, 2025	0.34	0.34	0.32	0.32	0.32	-5.97%	56,514
Jun 19, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	57,000
Jun 18, 2025	0.34	0.35	0.34	0.35	0.35	-	17,500
Jun 17, 2025	0.35	0.35	0.34	0.35	0.35	-	12,000
Jun 16, 2025	0.35	0.35	0.34	0.35	0.35	-	41,600
Jun 13, 2025	0.34	0.35	0.32	0.35	0.35	-	42,500
Jun 12, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	8,500
Jun 11, 2025	0.34	0.34	0.33	0.34	0.34	-	13,500
Jun 10, 2025	0.33	0.35	0.33	0.34	0.34	-2.90%	71,209
Jun 9, 2025	0.33	0.35	0.33	0.35	0.35	6.15%	17,600
Jun 6, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	21,800
Jun 5, 2025	0.32	0.33	0.30	0.32	0.32	4.92%	179,833
Jun 4, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	16,576
Jun 3, 2025	0.31	0.31	0.30	0.30	0.30	-	18,205
Jun 2, 2025	0.28	0.30	0.27	0.30	0.30	11.11%	113,544
May 30, 2025	0.30	0.30	0.27	0.27	0.27	-8.47%	159,789
May 29, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	30,500
May 28, 2025	0.31	0.31	0.30	0.30	0.30	-6.25%	14,000
May 27, 2025	0.32	0.32	0.31	0.32	0.32	-	46,000
May 26, 2025	0.31	0.32	0.31	0.32	0.32	-	3,050
May 23, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	104,500
May 22, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	62,000
May 21, 2025	0.30	0.30	0.30	0.30	0.30	-	4,500
May 20, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	63,000
May 16, 2025	0.30	0.30	0.30	0.30	0.30	-	22,500
May 15, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	143,010
May 14, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	25,000
May 13, 2025	0.30	0.30	0.30	0.30	0.30	-	650
May 12, 2025	0.30	0.30	0.30	0.30	0.30	-	1,000
May 9, 2025	0.31	0.31	0.30	0.30	0.30	-	41,000
May 8, 2025	0.32	0.32	0.29	0.30	0.30	-6.25%	134,414
May 7, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	64,500
May 6, 2025	0.33	0.33	0.32	0.33	0.33	3.13%	47,000
May 5, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	205,500
May 2, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	136,000
May 1, 2025	0.32	0.32	0.31	0.32	0.32	-	47,500
Apr 30, 2025	0.32	0.32	0.31	0.32	0.32	-	168,550
Apr 29, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	130,500
Apr 28, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	52,579
Apr 25, 2025	0.30	0.30	0.29	0.30	0.30	-3.23%	37,500
Apr 24, 2025	0.30	0.31	0.29	0.31	0.31	3.33%	37,500
Apr 23, 2025	0.29	0.30	0.28	0.30	0.30	3.45%	27,500
Apr 22, 2025	0.28	0.29	0.27	0.29	0.29	7.41%	115,179
Apr 21, 2025	0.30	0.30	0.27	0.27	0.27	-6.90%	88,700
Apr 17, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	85,269