UK markets closed

Arizona Gold & Silver Inc. (AZASF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2800-0.0125 (-4.27%)
At close: 03:06PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.27400.27400.26000.26000.26008,200
01 Mar 20240.23300.25500.23000.25500.255011,300
29 Feb 20240.21100.23000.21100.23000.2300113,300
28 Feb 20240.21000.21200.21000.21200.21205,000
27 Feb 20240.22500.22600.21600.22600.226065,400
26 Feb 20240.24200.24400.22900.22900.229043,200
23 Feb 20240.23100.25000.23100.24200.242030,000
22 Feb 20240.26500.26500.24400.24400.244030,400
21 Feb 20240.27700.27700.26700.26700.26707,200
20 Feb 20240.27500.27500.26300.27500.275028,900
16 Feb 20240.29000.29000.27500.27500.275023,300
15 Feb 20240.28700.29000.26900.28000.280037,300
14 Feb 20240.26000.28000.26000.28000.280011,400
13 Feb 20240.29000.29700.26000.26000.260045,400
12 Feb 20240.30800.31500.30200.31400.31408,600
09 Feb 20240.31900.33100.30400.30400.30407,100
08 Feb 20240.32500.32500.32500.32500.32503,000
07 Feb 20240.32300.32700.31600.31600.316019,400
06 Feb 20240.31100.32000.29400.31400.3140156,900
05 Feb 20240.31000.32200.30000.30000.300013,500
02 Feb 20240.31500.31500.31500.31500.3150-
01 Feb 20240.31500.31500.31500.31500.31503,000
31 Jan 20240.32200.32200.31500.31500.315024,500
30 Jan 20240.33000.33000.33000.33000.330014,500
29 Jan 20240.32200.33000.31500.33000.330015,700
26 Jan 20240.33700.33700.33000.33000.330055,000
25 Jan 20240.32000.32000.32000.32000.320011,500
24 Jan 20240.33100.33100.31500.31500.3150102,800
23 Jan 20240.31800.31800.31800.31800.3180-
22 Jan 20240.31800.31800.31800.31800.31802,500
19 Jan 20240.32000.32400.30000.32000.3200117,700
18 Jan 20240.30800.30800.30800.30800.30803,200
17 Jan 20240.32100.32100.32000.32000.32007,400
16 Jan 20240.34000.34000.33200.33200.332021,500
12 Jan 20240.37100.37100.35200.36300.363038,700
11 Jan 20240.36900.36900.35200.35200.352017,000
10 Jan 20240.36000.36000.36000.36000.360010,000
09 Jan 20240.36100.36100.36100.36100.36101,000
08 Jan 20240.36100.36100.33500.36100.361098,700
05 Jan 20240.34000.34000.33500.34000.340065,600
04 Jan 20240.30900.32000.30900.32000.32009,100
03 Jan 20240.31400.31400.29100.30100.301095,500
02 Jan 20240.33400.33400.31700.31700.317055,800
29 Dec 20230.37000.37000.30900.32800.3280226,500
28 Dec 20230.38000.38000.36400.37900.379069,200
27 Dec 20230.40000.40000.38000.38000.380024,900
26 Dec 20230.38900.38900.38900.38900.389022,500
22 Dec 20230.38500.38900.38500.38900.38907,400
21 Dec 20230.37600.39000.37600.38600.38608,200
20 Dec 20230.38300.38300.36300.36900.369016,400
19 Dec 20230.37000.37300.37000.37300.373010,000
18 Dec 20230.38000.38000.36000.37300.373045,500
15 Dec 20230.40000.40000.38600.38600.386018,400
14 Dec 20230.40000.41200.39700.40400.404035,000
13 Dec 20230.38000.38000.38000.38000.3800-
12 Dec 20230.36300.38000.36300.38000.380048,200
11 Dec 20230.38000.38000.36700.36700.367013,900
08 Dec 20230.37100.37100.36000.37000.370051,000
07 Dec 20230.38200.39500.38200.39500.395010,600
06 Dec 20230.40700.40700.39000.39000.390021,100
05 Dec 20230.42100.42100.41000.41000.41004,600
04 Dec 20230.39700.41500.39500.41500.415051,100
01 Dec 20230.36000.40000.36000.39500.395054,200
30 Nov 20230.35800.39000.35800.38800.388051,200
29 Nov 20230.38700.38700.36800.38000.38009,000
28 Nov 20230.33000.40100.33000.39600.396044,200
27 Nov 20230.35000.36400.35000.35000.35009,200
24 Nov 20230.32500.33500.32500.33500.335016,000
22 Nov 20230.31200.32600.31000.32600.326040,500
21 Nov 20230.30800.32000.29500.29500.295032,000
20 Nov 20230.30000.32000.30000.32000.320013,500
17 Nov 20230.30000.30600.30000.30100.301017,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...