Arizona Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.30	0.31	0.28	0.30	0.30	3.45%	123,023
Aug 12, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	173,833
Aug 11, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	169,250
Aug 8, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	12,300
Aug 7, 2025	0.35	0.35	0.32	0.33	0.33	-5.71%	465,000
Aug 6, 2025	0.34	0.36	0.33	0.35	0.35	1.45%	172,000
Aug 5, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	263,203
Aug 1, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	80,500
Jul 31, 2025	0.33	0.34	0.33	0.33	0.33	-	86,000
Jul 30, 2025	0.34	0.34	0.33	0.33	0.33	-	387,500
Jul 29, 2025	0.34	0.34	0.33	0.33	0.33	-	264,500
Jul 28, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	418,470
Jul 25, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	120,803
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	3,500
Jul 23, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	141,091
Jul 22, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	45,100
Jul 21, 2025	0.30	0.30	0.28	0.29	0.29	-5.00%	50,455
Jul 18, 2025	0.30	0.30	0.29	0.30	0.30	-	12,100
Jul 17, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	53,200
Jul 16, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	12,307
Jul 15, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	19,507
Jul 14, 2025	0.33	0.33	0.32	0.33	0.33	3.13%	42,511
Jul 11, 2025	0.31	0.33	0.28	0.32	0.32	6.67%	118,900
Jul 10, 2025	0.30	0.31	0.30	0.30	0.30	-	16,500
Jul 9, 2025	0.33	0.33	0.30	0.30	0.30	-7.69%	33,388
Jul 8, 2025	0.32	0.33	0.32	0.33	0.33	-	16,000
Jul 7, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	3,000
Jul 4, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	16,700
Jul 3, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	4,500
Jul 2, 2025	0.31	0.33	0.30	0.33	0.33	6.45%	64,150
Jun 30, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	33,100
Jun 27, 2025	0.28	0.31	0.28	0.30	0.30	9.09%	169,800
Jun 26, 2025	0.31	0.31	0.27	0.28	0.28	-9.84%	96,085
Jun 25, 2025	0.33	0.33	0.31	0.31	0.31	-7.58%	71,654
Jun 24, 2025	0.33	0.33	0.32	0.33	0.33	-	62,870
Jun 23, 2025	0.32	0.34	0.32	0.33	0.33	4.76%	66,000
Jun 20, 2025	0.34	0.34	0.32	0.32	0.32	-5.97%	56,514
Jun 19, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	57,000
Jun 18, 2025	0.34	0.35	0.34	0.35	0.35	-	17,500
Jun 17, 2025	0.35	0.35	0.34	0.35	0.35	-	12,000
Jun 16, 2025	0.35	0.35	0.34	0.35	0.35	-	41,600
Jun 13, 2025	0.34	0.35	0.32	0.35	0.35	-	42,500
Jun 12, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	8,500
Jun 11, 2025	0.34	0.34	0.33	0.34	0.34	-	13,500
Jun 10, 2025	0.33	0.35	0.33	0.34	0.34	-2.90%	71,209
Jun 9, 2025	0.33	0.35	0.33	0.35	0.35	6.15%	17,600
Jun 6, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	21,800
Jun 5, 2025	0.32	0.33	0.30	0.32	0.32	4.92%	179,833
Jun 4, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	16,576
Jun 3, 2025	0.31	0.31	0.30	0.30	0.30	-	18,205