Arizona Gold & Silver Inc. (AZS.V) TSXV

1.00

-0.05(-4.76%)

Updated at January 14 12:26PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.1	1.05	1.05	1.12	1.05	136,838
January 12, 2026	1.12	1.05	1.05	1.12	0.98	176,614
January 09, 2026	1.03	1.07	1.07	1.12	1.03	122,762
January 08, 2026	1.15	1.03	1.03	1.15	1.02	111,400
January 07, 2026	1.15	1.15	1.15	1.16	1.06	158,319
January 06, 2026	1.19	1.17	1.17	1.23	1.07	357,446
January 05, 2026	1	1.15	1.15	1.15	0.98	241,696
January 02, 2026	0.96	0.99	0.99	0.99	0.92	247,600
December 31, 2025	0.91	0.95	0.95	0.95	0.91	155,460
December 30, 2025	0.93	0.93	0.93	0.96	0.91	67,788
December 29, 2025	0.89	0.93	0.93	0.95	0.87	274,736
December 23, 2025	0.76	0.82	0.82	0.83	0.75	285,185
December 22, 2025	0.74	0.77	0.77	0.77	0.71	73,295
December 19, 2025	0.74	0.71	0.71	0.74	0.71	141,914
December 18, 2025	0.73	0.75	0.75	0.75	0.72	51,837
December 17, 2025	0.72	0.73	0.73	0.73	0.71	18,215
December 16, 2025	0.72	0.72	0.72	0.72	0.7	124,350
December 15, 2025	0.74	0.71	0.71	0.76	0.71	123,502
December 12, 2025	0.71	0.75	0.75	0.75	0.71	135,077
December 11, 2025	0.68	0.71	0.71	0.73	0.67	42,450
December 10, 2025	0.69	0.67	0.67	0.69	0.66	74,642
December 09, 2025	0.68	0.7	0.7	0.7	0.65	78,595
December 08, 2025	0.74	0.68	0.68	0.74	0.61	194,645
December 05, 2025	0.73	0.73	0.73	0.73	0.7	102,337
December 04, 2025	0.75	0.73	0.73	0.75	0.71	28,675
December 03, 2025	0.75	0.75	0.75	0.75	0.72	69,067
December 02, 2025	0.75	0.74	0.74	0.75	0.72	39,102
December 01, 2025	0.74	0.75	0.75	0.75	0.73	96,341
November 28, 2025	0.73	0.74	0.74	0.75	0.71	117,175
November 27, 2025	0.74	0.73	0.73	0.74	0.71	55,997
November 26, 2025	0.66	0.73	0.73	0.73	0.66	382,765
November 25, 2025	0.65	0.66	0.66	0.66	0.63	38,080
November 24, 2025	0.6	0.65	0.65	0.65	0.6	44,000
November 21, 2025	0.6	0.61	0.61	0.61	0.59	92,260
November 20, 2025	0.6	0.59	0.59	0.63	0.59	149,400
November 19, 2025	0.59	0.59	0.59	0.6	0.57	162,557
November 18, 2025	0.59	0.6	0.6	0.6	0.59	28,062
November 17, 2025	0.62	0.6	0.6	0.65	0.6	98,095
November 14, 2025	0.6	0.63	0.63	0.63	0.58	106,050
November 13, 2025	0.61	0.61	0.61	0.62	0.59	65,182
November 12, 2025	0.59	0.62	0.62	0.62	0.57	98,894
November 11, 2025	0.6	0.59	0.59	0.62	0.59	84,970
November 10, 2025	0.53	0.61	0.61	0.65	0.53	281,385
November 07, 2025	0.51	0.56	0.56	0.56	0.51	69,199
November 06, 2025	0.53	0.51	0.51	0.55	0.5	122,000
November 05, 2025	0.46	0.51	0.51	0.51	0.46	62,650
November 04, 2025	0.49	0.46	0.46	0.49	0.46	89,500
November 03, 2025	0.5	0.49	0.49	0.5	0.48	60,900
October 31, 2025	0.5	0.5	0.5	0.5	0.48	79,527
October 30, 2025	0.48	0.5	0.5	0.51	0.48	110,000
October 29, 2025	0.49	0.48	0.48	0.49	0.48	64,189
October 28, 2025	0.48	0.49	0.49	0.5	0.48	84,108
October 27, 2025	0.52	0.5	0.5	0.54	0.49	117,439
October 24, 2025	0.52	0.52	0.52	0.52	0.5	17,565
October 23, 2025	0.5	0.52	0.52	0.52	0.5	44,478
October 22, 2025	0.5	0.5	0.5	0.5	0.48	48,421
October 21, 2025	0.52	0.5	0.5	0.52	0.49	164,730
October 20, 2025	0.5	0.53	0.53	0.53	0.5	87,956
October 17, 2025	0.54	0.51	0.51	0.55	0.49	160,600
October 16, 2025	0.53	0.54	0.54	0.59	0.53	324,311