Arizona Gold & Silver Inc. (TSXV:AZS)
0.5000
-0.0200 (-3.85%)
Oct 24, 2025, 1:50 PM EDT
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 |