Arizona Gold & Silver Inc. (TSXV:AZS)
Canada
· Delayed Price · Currency is CAD 0.3100
+0.0200 (6.90%)
Apr 24, 2025, 3:13 PM EDT
Arizona Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 27,000 |
| 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 |
| Apr 16, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 88,343 |
| Apr 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 94,500 |
| Apr 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 118,500 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 193,550 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 52,600 |
| Apr 9, 2025 | 0.30 | 0.32 | 0.26 | 0.30 | 0.30 | 1.69% | 176,000 |
| Apr 8, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -9.23% | 155,385 |
| Apr 7, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 76,640 |
| Apr 4, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -2.90% | 84,500 |
| Apr 3, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 34,500 |
| Apr 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 41,000 |
| Apr 1, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 41,090 |
| Mar 31, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.23% | 27,400 |
| 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 |