Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.73	0.75	0.71	0.74	0.74	1.37%	117,175
Nov 27, 2025	0.74	0.74	0.71	0.73	0.73	-	55,997
Nov 26, 2025	0.66	0.73	0.66	0.73	0.73	10.61%	382,765
Nov 25, 2025	0.65	0.66	0.63	0.66	0.66	1.54%	38,080
Nov 24, 2025	0.60	0.65	0.60	0.65	0.65	6.56%	44,000
Nov 21, 2025	0.60	0.61	0.59	0.61	0.61	3.39%	92,260
Nov 20, 2025	0.60	0.63	0.59	0.59	0.59	-	149,400
Nov 19, 2025	0.59	0.60	0.57	0.59	0.59	-1.67%	162,557
Nov 18, 2025	0.59	0.60	0.59	0.60	0.60	-	28,062
Nov 17, 2025	0.62	0.65	0.60	0.60	0.60	-4.76%	98,095
Nov 14, 2025	0.60	0.63	0.58	0.63	0.63	3.28%	106,050
Nov 13, 2025	0.61	0.62	0.59	0.61	0.61	-1.61%	65,182
Nov 12, 2025	0.59	0.62	0.57	0.62	0.62	5.08%	98,894
Nov 11, 2025	0.60	0.62	0.59	0.59	0.59	-3.28%	84,970
Nov 10, 2025	0.53	0.65	0.53	0.61	0.61	8.93%	281,385
Nov 7, 2025	0.51	0.56	0.51	0.56	0.56	9.80%	69,199
Nov 6, 2025	0.53	0.55	0.50	0.51	0.51	-	122,000
Nov 5, 2025	0.46	0.51	0.46	0.51	0.51	12.09%	62,650
Nov 4, 2025	0.49	0.49	0.46	0.46	0.46	-6.19%	89,500
Nov 3, 2025	0.50	0.50	0.48	0.49	0.49	-3.00%	60,900
Oct 31, 2025	0.50	0.50	0.48	0.50	0.50	-	79,527
Oct 30, 2025	0.48	0.51	0.48	0.50	0.50	4.17%	110,000
Oct 29, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	64,189
Oct 28, 2025	0.48	0.50	0.48	0.49	0.49	-2.00%	84,108
Oct 27, 2025	0.52	0.54	0.49	0.50	0.50	-3.85%	117,439
Oct 24, 2025	0.52	0.52	0.50	0.52	0.52	-	17,565
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