Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.80	0.82	0.80	0.82	0.82	3.80%	20,000
Sep 17, 2026	0.76	0.79	0.75	0.79	0.79	3.95%	125,300
Sep 16, 2026	0.77	0.80	0.76	0.76	0.76	-1.30%	35,773
Sep 15, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	4,684
Sep 14, 2026	0.82	0.82	0.73	0.75	0.75	-8.54%	75,715
Sep 11, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	16,059
Sep 10, 2026	0.82	0.82	0.81	0.81	0.81	-	5,050
Sep 9, 2026	0.80	0.81	0.77	0.81	0.81	1.25%	27,001
Sep 8, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	16,855
Sep 4, 2026	0.77	0.82	0.73	0.82	0.82	6.49%	59,800
Sep 3, 2026	0.76	0.77	0.74	0.77	0.77	1.32%	26,821
Sep 2, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	63,029
Sep 1, 2026	0.74	0.77	0.73	0.77	0.77	5.48%	29,955
Aug 31, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	8,003
Aug 28, 2026	0.75	0.77	0.72	0.72	0.72	-4.00%	44,890
Aug 27, 2026	0.81	0.81	0.74	0.75	0.75	-7.41%	83,445
Aug 26, 2026	0.87	0.87	0.81	0.81	0.81	-5.81%	66,395
Aug 25, 2026	0.82	0.86	0.82	0.86	0.86	3.61%	13,040
Aug 24, 2026	0.86	0.86	0.80	0.83	0.83	-2.35%	168,601
Aug 21, 2026	0.85	0.86	0.83	0.85	0.85	-	21,000
Aug 20, 2026	0.79	0.87	0.78	0.85	0.85	7.59%	97,760
Aug 19, 2026	0.76	0.79	0.75	0.79	0.79	3.95%	104,400
Aug 18, 2026	0.78	0.79	0.76	0.76	0.76	-2.56%	51,491
Aug 17, 2026	0.76	0.79	0.75	0.78	0.78	2.63%	57,576
Aug 14, 2026	0.73	0.77	0.73	0.76	0.76	2.70%	176,550
Aug 13, 2026	0.71	0.74	0.70	0.74	0.74	4.23%	150,445
Aug 12, 2026	0.68	0.71	0.66	0.71	0.71	7.58%	120,000
Aug 11, 2026	0.70	0.70	0.66	0.66	0.66	-7.04%	19,600
Aug 10, 2026	0.71	0.71	0.67	0.71	0.71	2.90%	21,890
Aug 7, 2026	0.70	0.71	0.67	0.69	0.69	1.47%	89,665
Aug 6, 2026	0.64	0.70	0.63	0.68	0.68	7.94%	137,250
Aug 5, 2026	0.62	0.65	0.61	0.63	0.63	3.28%	103,201
Aug 4, 2026	0.50	0.62	0.48	0.61	0.61	28.42%	363,332
Jul 31, 2026	0.53	0.53	0.47	0.48	0.48	-10.38%	217,191
Jul 30, 2026	0.55	0.56	0.51	0.53	0.53	-3.64%	85,399
Jul 29, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	60,850
Jul 28, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	68,300
Jul 27, 2026	0.59	0.60	0.56	0.56	0.56	-1.75%	61,900
Jul 24, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	7,500
Jul 23, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	6,000
Jul 22, 2026	0.58	0.62	0.57	0.61	0.61	5.17%	41,300
Jul 21, 2026	0.60	0.60	0.58	0.58	0.58	-	5,500
Jul 20, 2026	0.58	0.61	0.57	0.58	0.58	-	17,000
Jul 17, 2026	0.57	0.59	0.56	0.58	0.58	1.75%	34,815
Jul 16, 2026	0.61	0.61	0.56	0.57	0.57	-5.00%	58,200
Jul 15, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	16,415
Jul 14, 2026	0.60	0.65	0.60	0.64	0.64	6.67%	6,500
Jul 13, 2026	0.61	0.63	0.60	0.60	0.60	-6.25%	48,375
Jul 10, 2026	0.63	0.64	0.60	0.64	0.64	1.59%	20,576
Jul 9, 2026	0.64	0.64	0.62	0.63	0.63	1.61%	8,500