Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2025	0.30	0.31	0.28	0.30	0.30	3.45%	123,023
Aug 12, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	173,833
Aug 11, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	169,250
Aug 8, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	12,300
Aug 7, 2025	0.35	0.35	0.32	0.33	0.33	-5.71%	465,000
Aug 6, 2025	0.34	0.36	0.33	0.35	0.35	1.45%	172,000
Aug 5, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	263,203
Aug 1, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	80,500
Jul 31, 2025	0.33	0.34	0.33	0.33	0.33	-	86,000
Jul 30, 2025	0.34	0.34	0.33	0.33	0.33	-	387,500
Jul 29, 2025	0.34	0.34	0.33	0.33	0.33	-	264,500
Jul 28, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	418,470
Jul 25, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	120,803
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	3,500
Jul 23, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	141,091
Jul 22, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	45,100