Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	12,005
Jun 12, 2026	0.55	0.55	0.50	0.53	0.53	-1.85%	123,556
Jun 11, 2026	0.53	0.56	0.52	0.54	0.54	1.89%	39,300
Jun 10, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	14,401
Jun 9, 2026	0.58	0.58	0.54	0.55	0.55	-5.17%	30,280
Jun 8, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	36,368
Jun 5, 2026	0.62	0.62	0.55	0.55	0.55	-11.29%	37,760
Jun 4, 2026	0.60	0.63	0.60	0.62	0.62	3.33%	13,970
Jun 3, 2026	0.60	0.62	0.60	0.60	0.60	-	44,507
Jun 2, 2026	0.52	0.60	0.52	0.60	0.60	15.38%	99,800
Jun 1, 2026	0.52	0.53	0.50	0.52	0.52	-	342,444
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