S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Arizona Gold and Silver Inc (AZS)
Arizona Gold and Silver Inc (AZS) Historical

AZS Arizona Gold and Silver Inc

0.375

0.015 (4.17%)

Apr 24 2024 - Closed

Delayed by 15 minutes

AZS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.375	0.015	4.17%	0.365	0.38	0.365	13,576
Apr 23 2024	0.36	0.01	2.86%	0.355	0.36	0.35	102,070
Apr 22 2024	0.35	-0.04	-10.26%	0.385	0.385	0.34	116,854
Apr 19 2024	0.39	0.02	5.41%	0.38	0.39	0.37	76,570
Apr 18 2024	0.37	0.00	0.00%	0.37	0.38	0.37	12,500
Apr 17 2024	0.37	0.015	4.23%	0.355	0.38	0.35	92,870
Apr 16 2024	0.355	-0.03	-7.79%	0.385	0.385	0.355	33,597
Apr 15 2024	0.385	0.005	1.32%	0.40	0.40	0.375	112,460
Apr 12 2024	0.38	-0.03	-7.32%	0.43	0.43	0.38	45,862
Apr 11 2024	0.41	0.02	5.13%	0.39	0.41	0.385	60,454
Apr 10 2024	0.39	-0.03	-7.14%	0.41	0.41	0.39	63,206
Apr 09 2024	0.42	0.005	1.20%	0.42	0.42	0.39	41,500
Apr 08 2024	0.415	0.005	1.22%	0.41	0.42	0.39	154,958
Apr 05 2024	0.41	0.01	2.50%	0.39	0.42	0.38	99,900
Apr 04 2024	0.40	0.005	1.27%	0.395	0.40	0.39	13,968
Apr 03 2024	0.395	0.005	1.28%	0.385	0.395	0.37	30,500
Apr 02 2024	0.39	0.03	8.33%	0.385	0.40	0.38	41,263
Apr 01 2024	0.36	0.01	2.86%	0.36	0.365	0.35	55,200
Mar 28 2024	0.35	0.02	6.06%	0.33	0.35	0.32	116,029
Mar 27 2024	0.33	0.01	3.13%	0.325	0.33	0.32	5,000
Mar 26 2024	0.32	0.00	0.00%	0.32	0.32	0.32	2,000
Mar 25 2024	0.32	-0.005	-1.54%	0.33	0.33	0.32	7,500
Mar 22 2024	0.325	-0.02	-5.80%	0.34	0.34	0.32	25,000
Mar 21 2024	0.345	0.02	6.15%	0.33	0.345	0.325	39,244
Mar 20 2024	0.325	-0.02	-5.80%	0.34	0.34	0.32	45,200
Mar 19 2024	0.345	-0.02	-5.48%	0.36	0.36	0.345	56,006
Mar 18 2024	0.365	0.045	14.06%	0.325	0.40	0.32	165,692
Mar 15 2024	0.32	0.00	0.00%	0.32	0.32	0.32	11,500
Mar 14 2024	0.32	-0.01	-3.03%	0.33	0.33	0.32	11,138
Mar 13 2024	0.33	-0.015	-4.35%	0.34	0.34	0.325	20,250
Mar 12 2024	0.345	0.015	4.55%	0.335	0.345	0.32	53,104
Mar 11 2024	0.33	0.00	0.00%	0.33	0.33	0.325	93,775
Mar 08 2024	0.33	0.005	1.54%	0.345	0.345	0.32	32,500
Mar 07 2024	0.325	-0.02	-5.80%	0.32	0.33	0.31	70,800
Mar 06 2024	0.345	0.025	7.81%	0.34	0.345	0.34	2,569
Mar 05 2024	0.32	-0.01	-3.03%	0.335	0.37	0.32	131,288
Mar 04 2024	0.33	-0.005	-1.49%	0.35	0.35	0.32	26,000
Mar 01 2024	0.335	0.02	6.35%	0.34	0.34	0.31	37,437
Feb 29 2024	0.315	0.025	8.62%	0.29	0.315	0.29	13,817
Feb 28 2024	0.29	-0.01	-3.33%	0.28	0.29	0.27	8,561
Feb 27 2024	0.30	-0.01	-3.23%	0.31	0.31	0.295	66,902
Feb 26 2024	0.31	-0.02	-6.06%	0.33	0.33	0.31	21,230
Feb 23 2024	0.33	0.00	0.00%	0.33	0.33	0.31	20,001
Feb 22 2024	0.33	-0.035	-9.59%	0.36	0.36	0.325	19,900
Feb 21 2024	0.365	0.005	1.39%	0.375	0.375	0.355	7,200
Feb 20 2024	0.36	-0.02	-5.26%	0.37	0.37	0.36	15,185
Feb 16 2024	0.38	0.01	2.70%	0.37	0.38	0.36	3,250
Feb 15 2024	0.37	0.015	4.23%	0.37	0.37	0.325	43,000
Feb 14 2024	0.355	0.005	1.43%	0.355	0.365	0.345	14,000
Feb 13 2024	0.35	-0.045	-11.39%	0.38	0.395	0.33	125,679
Feb 12 2024	0.395	-0.01	-2.47%	0.41	0.41	0.395	54,371
Feb 09 2024	0.405	-0.03	-6.90%	0.435	0.435	0.405	11,000
Feb 08 2024	0.435	-0.01	-2.25%	0.44	0.44	0.43	3,385
Feb 07 2024	0.445	0.005	1.14%	0.45	0.45	0.42	13,000
Feb 06 2024	0.44	0.02	4.76%	0.425	0.44	0.405	97,800
Feb 05 2024	0.42	-0.005	-1.18%	0.425	0.425	0.40	16,000
Feb 02 2024	0.425	-0.005	-1.16%	0.43	0.43	0.42	23,000
Feb 01 2024	0.43	-0.01	-2.27%	0.44	0.44	0.425	34,000
Jan 31 2024	0.44	0.00	0.00%	0.44	0.44	0.425	27,073
Jan 30 2024	0.44	-0.005	-1.12%	0.41	0.44	0.41	40,500
Jan 29 2024	0.445	0.005	1.14%	0.45	0.45	0.43	14,385
Jan 26 2024	0.44	0.00	0.00%	0.44	0.44	0.44	29,565

Arizona Gold and Silver

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions