Skip to main content
Arizona Gold & Silver Inc. (TSXV:AZS)
Canada flag Canada · Delayed Price · Currency is CAD
0.730
-0.020 (-2.74%)
Dec 5, 2025, 3:51 PM EST

Arizona Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.730.710.71--2.74%37,978
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
Oct 3, 20250.460.470.450.470.471.08%239,432
Oct 2, 20250.480.480.460.470.47-3.12%134,450
Oct 1, 20250.490.500.470.480.48-65,080
Sep 30, 20250.490.490.470.480.48-2.04%92,452
Sep 29, 20250.500.500.460.490.492.08%118,375
Sep 26, 20250.470.480.460.480.483.23%94,150
Sep 25, 20250.440.480.440.470.476.90%96,161
Sep 24, 20250.460.460.440.440.44-2.25%37,719
Sep 23, 20250.460.460.450.450.45-1.11%75,130
Sep 22, 20250.440.450.430.450.452.27%94,304
Sep 19, 20250.440.450.410.440.44-1.12%150,685
Sep 18, 20250.480.480.430.450.45-3.26%225,752
Sep 17, 20250.360.470.360.460.4629.58%963,067
Sep 16, 20250.380.390.360.360.36-5.33%233,643
Sep 15, 20250.380.390.360.380.381.35%375,140
Sep 12, 20250.370.380.360.370.37-106,600
Sep 11, 20250.370.370.340.370.378.82%188,220
Sep 10, 20250.380.380.330.340.34-11.69%582,472
Sep 9, 20250.380.400.370.390.39-148,800
Sep 8, 20250.390.390.380.390.392.67%161,000
Sep 5, 20250.380.380.370.380.38-57,550
Sep 4, 20250.370.380.360.380.382.74%39,500
Sep 3, 20250.360.370.360.370.371.39%32,100
Sep 2, 20250.340.370.340.360.3610.77%87,933
Aug 29, 20250.310.340.310.330.3310.17%178,169
Aug 28, 20250.310.320.290.300.30-15.71%917,721
Aug 27, 20250.360.360.350.350.35-33,500
Aug 26, 20250.360.360.350.350.35-2.78%163,000
Aug 25, 20250.360.370.350.360.362.86%85,304
Aug 22, 20250.350.350.350.350.35-47,700
Aug 21, 20250.340.350.330.350.356.06%468,783
Aug 20, 20250.340.340.310.330.33-1.49%424,241
Aug 19, 20250.360.380.330.340.34-5.63%367,469
Aug 18, 20250.320.360.320.360.3612.70%635,100
Aug 15, 20250.320.320.310.320.32-1.56%105,543
Aug 14, 20250.300.330.300.320.326.67%469,105
Aug 13, 20250.300.310.280.300.303.45%123,023
Aug 12, 20250.310.310.290.290.29-6.45%173,833
Aug 11, 20250.320.320.310.310.31-3.13%169,250
Aug 8, 20250.330.330.320.320.32-3.03%12,300
Aug 7, 20250.350.350.320.330.33-5.71%465,000
Aug 6, 20250.340.360.330.350.351.45%172,000
Aug 5, 20250.340.350.330.350.352.99%263,203
Aug 1, 20250.330.340.330.340.341.52%80,500
Jul 31, 20250.330.340.330.330.33-86,000
Jul 30, 20250.340.340.330.330.33-387,500
Jul 29, 20250.340.340.330.330.33-264,500
Jul 28, 20250.320.340.320.330.333.13%418,470
Jul 25, 20250.300.320.300.320.326.67%120,803
Jul 24, 20250.300.300.300.300.303.45%3,500
Jul 23, 20250.300.310.290.290.29-3.33%141,091
Jul 22, 20250.290.300.290.300.305.26%45,100
Jul 21, 20250.300.300.280.290.29-5.00%50,455
Jul 18, 20250.300.300.290.300.30-12,100
Jul 17, 20250.320.320.300.300.30-6.25%53,200
Jul 16, 20250.330.330.320.320.32-1.54%12,307