Arizona Gold & Silver Inc. (TSXV:AZS)
Canada · Delayed Price · Currency is CAD 0.6600
+0.0100 (1.54%)
Apr 22, 2026, 1:04 PM EST
Arizona Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 82,003 |
| Apr 20, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.94% | 35,130 |
| Apr 17, 2026 | 0.66 | 0.68 | 0.63 | 0.68 | 0.68 | 3.03% | 109,600 |
| Apr 16, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 26,500 |
| Apr 15, 2026 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 43,700 |
| Apr 14, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 88,000 |
| Apr 13, 2026 | 0.64 | 0.70 | 0.63 | 0.68 | 0.68 | 6.25% | 178,005 |
| Apr 10, 2026 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -5.88% | 114,941 |
| Apr 9, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 6.25% | 71,275 |
| Apr 8, 2026 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -1.54% | 32,731 |
| Apr 7, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 9,010 |
| Apr 6, 2026 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 3.08% | 23,500 |
| Apr 2, 2026 | 0.64 | 0.68 | 0.64 | 0.65 | 0.65 | -4.41% | 145,855 |
| Apr 1, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 13.33% | 254,834 |
| Mar 31, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 193,255 |
| Mar 30, 2026 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -6.56% | 44,349 |
| Mar 27, 2026 | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | 3.39% | 85,314 |
| Mar 26, 2026 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -4.84% | 67,500 |
| Mar 25, 2026 | 0.59 | 0.66 | 0.59 | 0.62 | 0.62 | 5.08% | 239,730 |
| Mar 24, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.85% | 12,810 |
| Mar 23, 2026 | 0.57 | 0.59 | 0.54 | 0.59 | 0.59 | 0.86% | 44,008 |
| 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 |