Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	0.59	0.60	0.59	0.60	0.60	-	28,062
Nov 17, 2025	0.62	0.65	0.60	0.60	0.60	-4.76%	98,095
Nov 14, 2025	0.60	0.63	0.58	0.63	0.63	3.28%	106,050
Nov 13, 2025	0.61	0.62	0.59	0.61	0.61	-1.61%	65,182
Nov 12, 2025	0.59	0.62	0.57	0.62	0.62	5.08%	98,894
Nov 11, 2025	0.60	0.62	0.59	0.59	0.59	-3.28%	84,970
Nov 10, 2025	0.53	0.65	0.53	0.61	0.61	8.93%	281,385
Nov 7, 2025	0.51	0.56	0.51	0.56	0.56	9.80%	69,199
Nov 6, 2025	0.53	0.55	0.50	0.51	0.51	-	122,000
Nov 5, 2025	0.46	0.51	0.46	0.51	0.51	12.09%	62,650
Nov 4, 2025	0.49	0.49	0.46	0.46	0.46	-6.19%	89,500
Nov 3, 2025	0.50	0.50	0.48	0.49	0.49	-3.00%	60,900
Oct 31, 2025	0.50	0.50	0.48	0.50	0.50	-	79,527
Oct 30, 2025	0.48	0.51	0.48	0.50	0.50	4.17%	110,000
Oct 29, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	64,189
Oct 28, 2025	0.48	0.50	0.48	0.49	0.49	-2.00%	84,108
Oct 27, 2025	0.52	0.54	0.49	0.50	0.50	-3.85%	117,439
Oct 24, 2025	0.52	0.52	0.50	0.52	0.52	-	17,565
Oct 23, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	44,478
Oct 22, 2025	0.50	0.50	0.48	0.50	0.50	-	48,421
Oct 21, 2025	0.52	0.52	0.49	0.50	0.50	-5.66%	164,730
Oct 20, 2025	0.50	0.53	0.50	0.53	0.53	3.92%	87,956
Oct 17, 2025	0.54	0.55	0.49	0.51	0.51	-5.56%	160,600
Oct 16, 2025	0.53	0.59	0.53	0.54	0.54	-	324,311
Oct 15, 2025	0.53	0.55	0.51	0.54	0.54	1.89%	94,090
Oct 14, 2025	0.50	0.53	0.50	0.53	0.53	7.07%	73,327
Oct 10, 2025	0.50	0.53	0.49	0.50	0.50	2.06%	120,050