UK markets closed

Arizona Gold & Silver Inc. (AZASF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.2600-0.0090 (-3.35%)
At close: 02:24PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.25500.25500.25500.25500.255022,500
25 Jul 20240.26000.26000.26000.26000.26001,000
24 Jul 20240.24900.26500.24900.26500.265032,800
23 Jul 20240.26900.26900.26900.26900.26905,000
22 Jul 20240.26600.27100.26600.27100.27106,100
19 Jul 20240.27600.27600.27600.27600.2760-
18 Jul 20240.27300.27600.27300.27600.276010,000
17 Jul 20240.29200.29200.29200.29200.29203,000
16 Jul 20240.26300.26300.26300.26300.26303,800
15 Jul 20240.24400.27800.24400.27800.278037,600
12 Jul 20240.25400.25400.25400.25400.2540800
11 Jul 20240.24300.25800.24200.25400.254096,100
10 Jul 20240.23900.24100.23000.23300.233055,100
09 Jul 20240.25200.25200.23800.23800.238052,000
08 Jul 20240.24000.24000.23400.23400.234014,400
05 Jul 20240.24700.25000.24700.25000.250054,200
03 Jul 20240.25000.25000.25000.25000.250011,600
02 Jul 20240.25000.25000.25000.25000.2500-
01 Jul 20240.27000.27000.25000.25000.25007,000
28 Jun 20240.27300.27300.27300.27300.273012,100
27 Jun 20240.27000.28000.27000.27300.273016,500
26 Jun 20240.28200.28200.28000.28000.280050,500
25 Jun 20240.27800.27800.27800.27800.278020,100
24 Jun 20240.27800.27800.27800.27800.278020,500
21 Jun 20240.28000.28100.27700.28100.281011,700
20 Jun 20240.28000.28000.27500.27500.27506,500
18 Jun 20240.28400.28600.28300.28300.283018,900
17 Jun 20240.28500.28500.28500.28500.28504,500
14 Jun 20240.27400.29700.27400.29700.29702,000
13 Jun 20240.28500.28700.28000.28000.280022,500
12 Jun 20240.29400.29400.29400.29400.2940-
11 Jun 20240.29400.29400.29400.29400.29405,000
10 Jun 20240.30100.30100.30100.30100.301023,000
07 Jun 20240.32000.32000.31100.31500.315042,700
06 Jun 20240.32000.33000.32000.33000.3300158,400
05 Jun 20240.30000.32000.30000.32000.320032,700
04 Jun 20240.31100.31600.30000.30000.30006,800
03 Jun 20240.33000.33000.31100.31100.311012,000
31 May 20240.30000.31900.30000.31900.319011,200
30 May 20240.28300.29200.28300.28600.286096,100
29 May 20240.28500.29500.27600.29500.295045,100
28 May 20240.30000.31400.29000.31400.314011,500
24 May 20240.29000.30100.28200.29800.298030,000
23 May 20240.29000.29000.27800.28000.280065,100
22 May 20240.30000.30000.28100.28100.281030,300
21 May 20240.31400.33000.30500.30500.305051,800
20 May 20240.31400.33000.31400.32200.32209,500
17 May 20240.29900.31600.29900.31600.316040,000
16 May 20240.28500.28500.27700.28500.285020,700
15 May 20240.29000.29000.28700.28700.28705,300
14 May 20240.30000.30000.28000.28000.280019,200
13 May 20240.30000.30800.30000.30800.308022,500
10 May 20240.30000.30000.27800.29300.293027,600
09 May 20240.28900.28900.28900.28900.289053,800
08 May 20240.29800.30000.29500.30000.30005,800
07 May 20240.29500.29500.29500.29500.29501,000
06 May 20240.26600.31000.26600.29500.295061,600
03 May 20240.26400.26600.26400.26600.26605,900
02 May 20240.25500.25500.25500.25500.25501,000
01 May 20240.25800.25800.25800.25800.258020,000
30 Apr 20240.26000.26000.26000.26000.26006,000
29 Apr 20240.27200.27200.27200.27200.27201,000
26 Apr 20240.27700.28900.27500.27500.275063,100
25 Apr 20240.27500.27500.26700.27500.275020,500
24 Apr 20240.27500.27500.27500.27500.27501,000
23 Apr 20240.26000.26000.25700.26000.260010,000
22 Apr 20240.28000.28000.24500.25600.256061,600
19 Apr 20240.27100.27100.27100.27100.271010,200
18 Apr 20240.26600.27800.25900.26000.260016,100
17 Apr 20240.25500.31000.25500.28100.281059,500
16 Apr 20240.27000.27000.25200.25300.253085,200
15 Apr 20240.29000.29000.27600.28000.280080,700
12 Apr 20240.30000.31000.27900.28000.280037,500
11 Apr 20240.29000.29300.28500.29300.293074,200
10 Apr 20240.32900.32900.28400.29000.290097,800
09 Apr 20240.30400.31000.29300.29500.295074,000
08 Apr 20240.29300.31000.29300.31000.310052,700
05 Apr 20240.27500.29900.27500.29900.299057,000
04 Apr 20240.29000.29000.28700.28900.289050,000
03 Apr 20240.27900.29000.27900.29000.290036,000
02 Apr 20240.26500.29900.25800.27900.2790111,000
01 Apr 20240.27100.27100.25500.25500.255026,100
28 Mar 20240.24400.26100.24400.26100.26109,000
27 Mar 20240.23700.23700.23700.23700.23702,500
26 Mar 20240.24000.24000.24000.24000.2400800
25 Mar 20240.26100.26100.23900.24000.24007,100
22 Mar 20240.24500.24900.24500.24900.249015,000
21 Mar 20240.23000.23000.23000.23000.23002,000
20 Mar 20240.24600.24600.23000.23000.230010,500
19 Mar 20240.26100.26200.24700.26200.2620158,100
18 Mar 20240.23600.29000.23600.27000.270031,300
15 Mar 20240.24100.24100.23300.23300.23309,500
14 Mar 20240.23500.23500.23500.23500.23503,500
13 Mar 20240.25400.25400.25000.25000.250029,900
12 Mar 20240.24500.25400.24300.25300.253057,100
11 Mar 20240.24500.25000.24200.24200.24206,100
08 Mar 20240.25000.25000.23600.24000.240010,900
07 Mar 20240.23500.24700.22200.24700.247036,100
06 Mar 20240.25200.25200.25200.25200.2520-
05 Mar 20240.26600.26600.25200.25200.25208,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...