Canada markets open in 7 hours 33 minutes

Arizona Gold & Silver Inc. (AZS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3850+0.0100 (+2.67%)
At close: 03:55PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.37500.38500.37000.38500.38505,000
Apr 24, 20240.36500.38000.36500.37500.375013,576
Apr 23, 20240.35500.36000.35000.36000.3600102,070
Apr 22, 20240.38500.38500.34000.35000.3500116,854
Apr 19, 20240.38000.39000.37000.39000.390076,570
Apr 18, 20240.37000.39000.37000.37000.370012,500
Apr 17, 20240.35500.38000.35000.37000.370092,870
Apr 16, 20240.38500.38500.35500.35500.355033,597
Apr 15, 20240.40000.40000.37500.38500.3850112,460
Apr 12, 20240.43000.43000.38000.38000.380045,862
Apr 11, 20240.39000.41000.38500.41000.410060,454
Apr 10, 20240.41000.41000.39000.39000.390063,206
Apr 09, 20240.42000.42000.39000.42000.420041,500
Apr 08, 20240.41000.42000.39000.41500.4150154,958
Apr 05, 20240.39000.42000.38000.41000.410099,900
Apr 04, 20240.39500.40000.39000.40000.400013,968
Apr 03, 20240.38500.39500.37000.39500.395030,500
Apr 02, 20240.38500.40000.38000.39000.390041,263
Apr 01, 20240.36000.36500.35000.36000.360055,200
Mar 28, 20240.33000.35000.32000.35000.3500116,029
Mar 27, 20240.32500.33000.32000.33000.33005,000
Mar 26, 20240.32000.32000.32000.32000.32002,000
Mar 25, 20240.33000.33000.32000.32000.32007,500
Mar 22, 20240.34000.34000.32000.32500.325025,000
Mar 21, 20240.33000.34500.32500.34500.345039,244
Mar 20, 20240.34000.34000.32000.32500.325045,200
Mar 19, 20240.36000.36000.34500.34500.345056,006
Mar 18, 20240.32500.40000.32000.36500.3650165,692
Mar 15, 20240.32000.32000.32000.32000.320011,500
Mar 14, 20240.33000.33000.32000.32000.320011,138
Mar 13, 20240.34000.34000.32500.33000.330020,250
Mar 12, 20240.33500.34500.32000.34500.345053,104
Mar 11, 20240.33000.33500.32500.33000.330093,775
Mar 08, 20240.34500.34500.32000.33000.330032,500
Mar 07, 20240.32000.33000.31000.32500.325070,800
Mar 06, 20240.34000.34500.34000.34500.34502,569
Mar 05, 20240.33500.37000.32000.33000.3300131,288
Mar 04, 20240.35000.35000.32000.33000.330026,000
Mar 01, 20240.34000.34000.31000.33500.335037,437
Feb 29, 20240.29000.31500.29000.31500.315013,817
Feb 28, 20240.28000.29000.27000.29000.29008,561
Feb 27, 20240.31000.31000.29500.30000.300066,902
Feb 26, 20240.33000.33000.31000.31000.310021,230
Feb 23, 20240.33000.33000.31000.33000.330020,001
Feb 22, 20240.36000.36000.32500.33000.330019,900
Feb 21, 20240.37500.37500.35500.36500.36507,200
Feb 20, 20240.37000.37000.36000.36000.360015,185
Feb 16, 20240.37000.38000.36000.38000.38003,250
Feb 15, 20240.37000.37000.32500.37000.370043,000
Feb 14, 20240.35500.36500.34500.35500.355014,000
Feb 13, 20240.38000.39500.33000.35000.3500125,679
Feb 12, 20240.41000.41000.39500.39500.395054,371
Feb 09, 20240.43500.43500.40500.40500.405011,000
Feb 08, 20240.44000.44000.43000.43500.43503,385
Feb 07, 20240.45000.45000.42000.44500.445013,000
Feb 06, 20240.42500.44000.40500.44000.440097,800
Feb 05, 20240.42500.42500.40000.42000.420016,000
Feb 02, 20240.43000.43000.42000.42500.425023,000
Feb 01, 20240.44000.44000.42500.43000.430034,000
Jan 31, 20240.44000.44000.42500.44000.440027,073
Jan 30, 20240.41000.44000.41000.44000.440040,500
Jan 29, 20240.45000.45000.43000.44500.445014,385
Jan 26, 20240.44000.44000.44000.44000.440029,565
Jan 25, 20240.44500.46000.44000.44000.440016,975
Jan 24, 20240.44000.44000.42000.44000.4400105,904
Jan 23, 20240.43000.43000.42000.42000.42006,000
Jan 22, 20240.43000.44000.43000.43000.43007,002
Jan 19, 20240.42500.45000.41000.43000.430075,860
Jan 18, 20240.42000.43000.40500.42000.420013,832
Jan 17, 20240.45000.45000.42500.43000.430012,421
Jan 16, 20240.49000.49000.43500.45000.450084,500
Jan 15, 20240.49500.49500.48500.49500.49506,000
Jan 12, 20240.50000.50000.47000.48500.485013,000
Jan 11, 20240.48500.50000.48500.48500.485013,000
Jan 10, 20240.48500.48500.48500.48500.4850-
Jan 09, 20240.48500.50000.47500.48500.485024,387
Jan 08, 20240.46500.48500.45500.48500.485011,500
Jan 05, 20240.45000.46500.45000.46500.46503,500
Jan 04, 20240.41000.45000.41000.45000.450016,805
Jan 03, 20240.43000.43000.39000.40000.400072,225
Jan 02, 20240.46000.46000.42500.44000.440034,433
Dec 29, 20230.49500.49500.42500.44000.440061,625
Dec 28, 20230.50000.50000.48000.49000.490022,759
Dec 27, 20230.53000.53000.51000.51000.51004,503
Dec 22, 20230.51000.52000.51000.52000.52007,939
Dec 21, 20230.51000.52000.49000.52000.520013,633
Dec 20, 20230.49500.52000.48500.52000.520012,100
Dec 19, 20230.52000.52000.49500.50000.500032,774
Dec 18, 20230.53000.53000.48500.50000.500041,500
Dec 15, 20230.56000.56000.53000.54000.540011,550
Dec 14, 20230.55000.56000.54000.56000.560022,079
Dec 13, 20230.52000.55000.52000.55000.55004,001
Dec 12, 20230.50000.52000.49000.52000.520047,480
Dec 11, 20230.51000.51000.49000.50000.500013,935
Dec 08, 20230.51000.51000.49000.51000.510018,080
Dec 07, 20230.54000.54000.49500.49500.495034,700
Dec 06, 20230.55000.55000.53000.54000.54008,500
Dec 05, 20230.55000.55000.54000.54000.540016,400
Dec 04, 20230.54000.57000.54000.57000.570055,990
Dec 01, 20230.52000.55000.48000.55000.550051,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...