Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.62	0.64	0.61	0.62	0.62	-	18,500
Jul 7, 2026	0.64	0.64	0.61	0.62	0.62	-1.59%	26,500
Jul 6, 2026	0.64	0.64	0.62	0.63	0.63	-	52,688
Jul 3, 2026	0.58	0.64	0.58	0.63	0.63	8.62%	8,600
Jul 2, 2026	0.60	0.62	0.58	0.58	0.58	-3.33%	78,675
Jun 30, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	30,001
Jun 29, 2026	0.61	0.62	0.60	0.62	0.62	3.33%	9,350
Jun 26, 2026	0.63	0.64	0.60	0.60	0.60	-4.76%	11,000
Jun 25, 2026	0.61	0.63	0.60	0.63	0.63	5.00%	6,500
Jun 24, 2026	0.65	0.65	0.60	0.60	0.60	-6.25%	45,260
Jun 23, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	26,500
Jun 22, 2026	0.66	0.66	0.62	0.62	0.62	-6.06%	22,071
Jun 19, 2026	0.67	0.68	0.64	0.66	0.66	-2.94%	27,353
Jun 18, 2026	0.64	0.69	0.64	0.68	0.68	4.62%	60,973
Jun 17, 2026	0.67	0.76	0.65	0.65	0.65	-2.99%	233,791
Jun 16, 2026	0.55	0.68	0.55	0.67	0.67	21.82%	142,282