Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.52	0.52	0.52	0.52	0.52	-	1,338
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
Oct 9, 2025	0.53	0.55	0.48	0.49	0.49	-8.49%	218,609
Oct 8, 2025	0.48	0.54	0.48	0.53	0.53	10.42%	232,288
Oct 7, 2025	0.48	0.49	0.48	0.48	0.48	-	41,922
Oct 6, 2025	0.47	0.51	0.46	0.48	0.48	2.13%	230,390
Oct 3, 2025	0.46	0.47	0.45	0.47	0.47	1.08%	239,432
Oct 2, 2025	0.48	0.48	0.46	0.47	0.47	-3.12%	134,450
Oct 1, 2025	0.49	0.50	0.47	0.48	0.48	-	65,080
Sep 30, 2025	0.49	0.49	0.47	0.48	0.48	-2.04%	92,452
Sep 29, 2025	0.50	0.50	0.46	0.49	0.49	2.08%	118,375
Sep 26, 2025	0.47	0.48	0.46	0.48	0.48	3.23%	94,150
Sep 25, 2025	0.44	0.48	0.44	0.47	0.47	6.90%	96,161
Sep 24, 2025	0.46	0.46	0.44	0.44	0.44	-2.25%	37,719
Sep 23, 2025	0.46	0.46	0.45	0.45	0.45	-1.11%	75,130
Sep 22, 2025	0.44	0.45	0.43	0.45	0.45	2.27%	94,304
Sep 19, 2025	0.44	0.45	0.41	0.44	0.44	-1.12%	150,685
Sep 18, 2025	0.48	0.48	0.43	0.45	0.45	-3.26%	225,752
Sep 17, 2025	0.36	0.47	0.36	0.46	0.46	29.58%	963,067
Sep 16, 2025	0.38	0.39	0.36	0.36	0.36	-5.33%	233,643
Sep 15, 2025	0.38	0.39	0.36	0.38	0.38	1.35%	375,140
Sep 12, 2025	0.37	0.38	0.36	0.37	0.37	-	106,600
Sep 11, 2025	0.37	0.37	0.34	0.37	0.37	8.82%	188,220
Sep 10, 2025	0.38	0.38	0.33	0.34	0.34	-11.69%	582,472
Sep 9, 2025	0.38	0.40	0.37	0.39	0.39	-	148,800
Sep 8, 2025	0.39	0.39	0.38	0.39	0.39	2.67%	161,000
Sep 5, 2025	0.38	0.38	0.37	0.38	0.38	-	57,550
Sep 4, 2025	0.37	0.38	0.36	0.38	0.38	2.74%	39,500
Sep 3, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	32,100
Sep 2, 2025	0.34	0.37	0.34	0.36	0.36	10.77%	87,933
Aug 29, 2025	0.31	0.34	0.31	0.33	0.33	10.17%	178,169
Aug 28, 2025	0.31	0.32	0.29	0.30	0.30	-15.71%	917,721
Aug 27, 2025	0.36	0.36	0.35	0.35	0.35	-	33,500
Aug 26, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	163,000
Aug 25, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	85,304
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	-	47,700
Aug 21, 2025	0.34	0.35	0.33	0.35	0.35	6.06%	468,783
Aug 20, 2025	0.34	0.34	0.31	0.33	0.33	-1.49%	424,241
Aug 19, 2025	0.36	0.38	0.33	0.34	0.34	-5.63%	367,469
Aug 18, 2025	0.32	0.36	0.32	0.36	0.36	12.70%	635,100
Aug 15, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	105,543
Aug 14, 2025	0.30	0.33	0.30	0.32	0.32	6.67%	469,105