Arizona Gold & Silver Inc. (TSXV:AZS)
Canada · Delayed Price · Currency is CAD 0.5800
-0.0200 (-3.33%)
At close: Mar 20, 2026
Arizona Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 68,999 |
| Mar 19, 2026 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | - | 217,396 |
| Mar 18, 2026 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | 1.69% | 286,970 |
| Mar 17, 2026 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | - | 47,039 |
| Mar 16, 2026 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -7.81% | 27,416 |
| Mar 13, 2026 | 0.68 | 0.68 | 0.61 | 0.64 | 0.64 | -5.88% | 182,967 |
| Mar 12, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 56,000 |
| Mar 11, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -3.65% | 143,350 |
| Mar 10, 2026 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | 0.74% | 143,308 |
| Mar 9, 2026 | 0.68 | 0.69 | 0.63 | 0.68 | 0.68 | -2.86% | 135,808 |
| Mar 6, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 19,101 |
| Mar 5, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -4.17% | 32,640 |
| Mar 4, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -1.37% | 42,555 |
| Mar 3, 2026 | 0.76 | 0.76 | 0.68 | 0.73 | 0.73 | -5.19% | 105,755 |
| Mar 2, 2026 | 0.72 | 0.77 | 0.71 | 0.77 | 0.77 | 8.45% | 96,242 |
| Feb 27, 2026 | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | -2.74% | 410,676 |
| Feb 26, 2026 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -6.41% | 111,151 |
| Feb 25, 2026 | 0.90 | 0.90 | 0.72 | 0.78 | 0.78 | -21.21% | 413,078 |
| Feb 24, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.98% | 74,800 |
| Feb 23, 2026 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | 3.06% | 142,254 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 106,201 |
| Feb 19, 2026 | 1.04 | 1.05 | 0.96 | 1.00 | 1.00 | - | 133,322 |
| Feb 18, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 21,400 |
| Feb 17, 2026 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -6.67% | 49,100 |
| Feb 13, 2026 | 0.99 | 1.06 | 0.97 | 1.05 | 1.05 | 5.00% | 111,300 |
| Feb 12, 2026 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 116,902 |
| Feb 11, 2026 | 1.00 | 1.06 | 0.98 | 1.03 | 1.03 | 3.00% | 154,368 |
| Feb 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 45,500 |
| Feb 9, 2026 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -2.91% | 104,793 |
| Feb 6, 2026 | 0.96 | 1.03 | 0.95 | 1.03 | 1.03 | 7.29% | 104,711 |
| Feb 5, 2026 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | - | 110,465 |
| Feb 4, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -7.69% | 135,167 |
| Feb 3, 2026 | 1.02 | 1.10 | 1.02 | 1.04 | 1.04 | 4.00% | 357,953 |
| Feb 2, 2026 | 0.95 | 1.01 | 0.91 | 1.00 | 1.00 | 5.26% | 41,076 |
| Jan 30, 2026 | 0.97 | 0.98 | 0.89 | 0.95 | 0.95 | -4.04% | 227,443 |
| Jan 29, 2026 | 1.02 | 1.02 | 0.93 | 0.99 | 0.99 | -1.98% | 242,436 |
| Jan 28, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 178,560 |
| Jan 27, 2026 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 0.96% | 74,872 |
| Jan 26, 2026 | 1.06 | 1.06 | 0.99 | 1.04 | 1.04 | -0.95% | 144,205 |
| Jan 23, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 94,773 |
| Jan 22, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 113,016 |
| Jan 21, 2026 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | - | 87,059 |
| Jan 20, 2026 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | - | 194,477 |
| Jan 19, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 43,913 |
| Jan 16, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | 122,309 |
| Jan 15, 2026 | 1.04 | 1.04 | 0.96 | 1.00 | 1.00 | -3.85% | 89,294 |
| Jan 14, 2026 | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 94,789 |
| Jan 13, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | - | 136,838 |
| Jan 12, 2026 | 1.12 | 1.12 | 0.98 | 1.05 | 1.05 | -1.87% | 176,614 |
| Jan 9, 2026 | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | 3.88% | 122,762 |