Skip to main content
Arizona Gold & Silver Inc. (TSXV:AZS)
Canada flag Canada · Delayed Price · Currency is CAD
0.630
-0.010 (-1.56%)
Apr 28, 2026, 3:58 PM EST

Arizona Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.650.650.630.640.641.59%75,140
Apr 24, 20260.660.660.630.630.63-3.08%47,050
Apr 23, 20260.660.660.640.650.65-14,000
Apr 22, 20260.650.680.650.650.65-282,840
Apr 21, 20260.660.660.630.650.65-1.52%82,003
Apr 20, 20260.670.670.650.660.66-2.94%35,130
Apr 17, 20260.660.680.630.680.683.03%109,600
Apr 16, 20260.670.670.660.660.66-1.49%26,500
Apr 15, 20260.680.680.650.670.67-1.47%43,700
Apr 14, 20260.690.690.670.680.68-88,000
Apr 13, 20260.640.700.630.680.686.25%178,005
Apr 10, 20260.680.680.640.640.64-5.88%114,941
Apr 9, 20260.640.680.640.680.686.25%71,275
Apr 8, 20260.650.660.620.640.64-1.54%32,731
Apr 7, 20260.670.670.650.650.65-2.99%9,010
Apr 6, 20260.660.680.650.670.673.08%23,500
Apr 2, 20260.640.680.640.650.65-4.41%145,855
Apr 1, 20260.600.680.600.680.6813.33%254,834
Mar 31, 20260.580.600.570.600.605.26%193,255
Mar 30, 20260.610.610.570.570.57-6.56%44,349
Mar 27, 20260.590.640.590.610.613.39%85,314
Mar 26, 20260.630.630.590.590.59-4.84%67,500
Mar 25, 20260.590.660.590.620.625.08%239,730
Mar 24, 20260.580.590.580.590.590.85%12,810
Mar 23, 20260.570.590.540.590.590.86%44,008
Mar 20, 20260.600.600.570.580.58-3.33%68,999
Mar 19, 20260.590.610.570.600.60-217,396
Mar 18, 20260.600.610.570.600.601.69%286,970
Mar 17, 20260.580.600.580.590.59-47,039
Mar 16, 20260.630.630.590.590.59-7.81%27,416
Mar 13, 20260.680.680.610.640.64-5.88%182,967
Mar 12, 20260.670.680.660.680.683.03%56,000
Mar 11, 20260.680.680.650.660.66-3.65%143,350
Mar 10, 20260.670.700.660.690.690.74%143,308
Mar 9, 20260.680.690.630.680.68-2.86%135,808
Mar 6, 20260.690.700.680.700.701.45%19,101
Mar 5, 20260.700.700.690.690.69-4.17%32,640
Mar 4, 20260.750.750.720.720.72-1.37%42,555
Mar 3, 20260.760.760.680.730.73-5.19%105,755
Mar 2, 20260.720.770.710.770.778.45%96,242
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