Skip to main content
Arizona Gold & Silver Inc. (TSXV:AZS)
Canada flag Canada · Delayed Price · Currency is CAD
0.710
-0.020 (-2.74%)
At close: Feb 27, 2026

Arizona Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.720.720.680.710.71-2.74%410,676
Feb 26, 20260.770.770.720.730.73-6.41%111,151
Feb 25, 20260.900.900.720.780.78-21.21%413,078
Feb 24, 20261.001.010.970.990.99-1.98%74,800
Feb 23, 20260.991.050.991.011.013.06%142,254
Feb 20, 20261.001.000.980.980.98-2.00%106,201
Feb 19, 20261.041.050.961.001.00-133,322
Feb 18, 20260.981.020.981.001.002.04%21,400
Feb 17, 20261.031.030.970.980.98-6.67%49,100
Feb 13, 20260.991.060.971.051.055.00%111,300
Feb 12, 20261.031.061.001.001.00-2.91%116,902
Feb 11, 20261.001.060.981.031.033.00%154,368
Feb 10, 20261.001.000.991.001.00-45,500
Feb 9, 20261.051.060.991.001.00-2.91%104,793
Feb 6, 20260.961.030.951.031.037.29%104,711
Feb 5, 20260.961.000.950.960.96-110,465
Feb 4, 20261.031.030.960.960.96-7.69%135,167
Feb 3, 20261.021.101.021.041.044.00%357,953
Feb 2, 20260.951.010.911.001.005.26%41,076
Jan 30, 20260.970.980.890.950.95-4.04%227,443
Jan 29, 20261.021.020.930.990.99-1.98%242,436
Jan 28, 20261.061.061.011.011.01-3.81%178,560
Jan 27, 20261.031.061.001.051.050.96%74,872
Jan 26, 20261.061.060.991.041.04-0.95%144,205
Jan 23, 20261.051.061.021.051.05-94,773
Jan 22, 20261.031.061.021.051.050.96%113,016
Jan 21, 20261.041.041.001.041.04-87,059
Jan 20, 20261.041.061.011.041.04-194,477
Jan 19, 20261.061.061.031.041.04-0.95%43,913
Jan 16, 20261.001.050.991.051.055.00%122,309
Jan 15, 20261.041.040.961.001.00-3.85%89,294
Jan 14, 20261.051.050.991.041.04-0.95%94,789
Jan 13, 20261.101.121.051.051.05-136,838
Jan 12, 20261.121.120.981.051.05-1.87%176,614
Jan 9, 20261.031.121.031.071.073.88%122,762
Jan 8, 20261.151.151.021.031.03-10.43%111,400
Jan 7, 20261.151.161.061.151.15-1.71%158,319
Jan 6, 20261.191.231.071.171.171.74%357,446
Jan 5, 20261.001.150.981.151.1516.16%241,696
Jan 2, 20260.960.990.920.990.994.21%247,600
Dec 31, 20250.910.950.910.950.952.15%155,460
Dec 30, 20250.930.960.910.930.93-67,788
Dec 29, 20250.890.950.870.930.934.49%274,736
Dec 24, 20250.830.890.810.890.898.54%61,280
Dec 23, 20250.760.830.750.820.826.49%285,185
Dec 22, 20250.740.770.710.770.778.45%73,295
Dec 19, 20250.740.740.710.710.71-5.33%141,914
Dec 18, 20250.730.750.720.750.752.74%51,837
Dec 17, 20250.720.730.710.730.731.39%18,215
Dec 16, 20250.720.720.700.720.721.41%124,350
Dec 15, 20250.740.760.710.710.71-5.33%123,502
Dec 12, 20250.710.750.710.750.755.63%135,077
Dec 11, 20250.680.730.670.710.715.97%42,450
Dec 10, 20250.690.690.660.670.67-4.29%74,642
Dec 9, 20250.680.700.650.700.702.94%78,595
Dec 8, 20250.740.740.610.680.68-6.85%194,645
Dec 5, 20250.730.730.700.730.73-102,337
Dec 4, 20250.750.750.710.730.73-2.67%28,675
Dec 3, 20250.750.750.720.750.751.35%69,067
Dec 2, 20250.750.750.720.740.74-1.33%39,102
Dec 1, 20250.740.750.730.750.751.35%96,341
Nov 28, 20250.730.750.710.740.741.37%117,175
Nov 27, 20250.740.740.710.730.73-55,997
Nov 26, 20250.660.730.660.730.7310.61%382,765
Nov 25, 20250.650.660.630.660.661.54%38,080
Nov 24, 20250.600.650.600.650.656.56%44,000
Nov 21, 20250.600.610.590.610.613.39%92,260
Nov 20, 20250.600.630.590.590.59-149,400
Nov 19, 20250.590.600.570.590.59-1.67%162,557
Nov 18, 20250.590.600.590.600.60-28,062
Nov 17, 20250.620.650.600.600.60-4.76%98,095
Nov 14, 20250.600.630.580.630.633.28%106,050
Nov 13, 20250.610.620.590.610.61-1.61%65,182
Nov 12, 20250.590.620.570.620.625.08%98,894
Nov 11, 20250.600.620.590.590.59-3.28%84,970
Nov 10, 20250.530.650.530.610.618.93%281,385
Nov 7, 20250.510.560.510.560.569.80%69,199
Nov 6, 20250.530.550.500.510.51-122,000
Nov 5, 20250.460.510.460.510.5112.09%62,650
Nov 4, 20250.490.490.460.460.46-6.19%89,500
Nov 3, 20250.500.500.480.490.49-3.00%60,900
Oct 31, 20250.500.500.480.500.50-79,527
Oct 30, 20250.480.510.480.500.504.17%110,000
Oct 29, 20250.490.490.480.480.48-2.04%64,189
Oct 28, 20250.480.500.480.490.49-2.00%84,108
Oct 27, 20250.520.540.490.500.50-3.85%117,439
Oct 24, 20250.520.520.500.520.52-17,565
Oct 23, 20250.500.520.500.520.524.00%44,478
Oct 22, 20250.500.500.480.500.50-48,421
Oct 21, 20250.520.520.490.500.50-5.66%164,730
Oct 20, 20250.500.530.500.530.533.92%87,956
Oct 17, 20250.540.550.490.510.51-5.56%160,600
Oct 16, 20250.530.590.530.540.54-324,311
Oct 15, 20250.530.550.510.540.541.89%94,090
Oct 14, 20250.500.530.500.530.537.07%73,327
Oct 10, 20250.500.530.490.500.502.06%120,050
Oct 9, 20250.530.550.480.490.49-8.49%218,609
Oct 8, 20250.480.540.480.530.5310.42%232,288
Oct 7, 20250.480.490.480.480.48-41,922
Oct 6, 20250.470.510.460.480.482.13%230,390