Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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