Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.53	0.55	0.52	0.52	0.52	-5.45%	117,310
May 28, 2026	0.52	0.55	0.50	0.55	0.55	3.77%	104,700
May 27, 2026	0.53	0.53	0.53	0.53	0.53	-	11,719
May 26, 2026	0.52	0.54	0.51	0.53	0.53	1.92%	105,198
May 25, 2026	0.55	0.56	0.52	0.52	0.52	-4.59%	40,513
May 22, 2026	0.55	0.55	0.51	0.55	0.55	-0.91%	158,700
May 21, 2026	0.55	0.56	0.53	0.55	0.55	-	182,000
May 20, 2026	0.60	0.60	0.53	0.55	0.55	-8.33%	108,103
May 19, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	48,172
May 15, 2026	0.63	0.63	0.59	0.59	0.59	-6.35%	27,000
May 14, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	24,500
May 13, 2026	0.57	0.65	0.57	0.65	0.65	14.04%	123,104
May 12, 2026	0.57	0.60	0.57	0.57	0.57	-	135,632
May 11, 2026	0.57	0.60	0.56	0.57	0.57	-	157,990
May 8, 2026	0.58	0.62	0.57	0.57	0.57	-1.72%	72,205
May 7, 2026	0.61	0.63	0.54	0.58	0.58	-3.33%	142,563
May 6, 2026	0.63	0.65	0.59	0.60	0.60	-3.23%	288,200
May 5, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	16,339
May 4, 2026	0.62	0.63	0.60	0.63	0.63	1.61%	25,395
Apr 30, 2026	0.63	0.64	0.61	0.62	0.62	-	70,000
Apr 29, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	79,000
Apr 28, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	84,050
Apr 27, 2026	0.65	0.65	0.63	0.64	0.64	1.59%	75,140
Apr 24, 2026	0.66	0.66	0.63	0.63	0.63	-3.08%	47,050
Apr 23, 2026	0.66	0.66	0.64	0.65	0.65	-	14,000
Apr 22, 2026	0.65	0.68	0.65	0.65	0.65	-	282,840
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