AZS.V - Arizona Silver Exploration Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.17000.17000.17000.17000.170020,000
Aug 15, 20190.17500.17500.17000.17500.175015,000
Aug 14, 20190.17500.17500.17000.17500.175044,500
Aug 13, 20190.17500.17500.17500.17500.1750-
Aug 12, 20190.18000.18000.17500.17500.175017,500
Aug 09, 20190.17000.17500.17000.17000.1700103,506
Aug 08, 20190.16000.17000.16000.16500.165030,000
Aug 07, 20190.16500.16500.15500.16000.160078,400
Aug 06, 20190.16000.16000.15500.15500.15509,500
Aug 02, 20190.16000.16000.16000.16000.1600-
Aug 01, 20190.15500.16000.15500.16000.160010,500
Jul 31, 20190.15500.15500.15500.15500.155021,000
Jul 30, 20190.15000.15000.15000.15000.15001,000
Jul 29, 20190.15000.15000.15000.15000.1500500
Jul 26, 2019------
Jul 25, 20190.15000.15000.14500.15000.150019,800
Jul 24, 20190.14000.15500.14000.15000.1500178,000
Jul 23, 20190.15000.15000.14000.14000.1400125,000
Jul 22, 20190.14500.15000.14500.15000.150021,500
Jul 19, 20190.13000.14000.12500.14000.140046,500
Jul 18, 20190.11500.12500.11500.12500.125050,000
Jul 17, 20190.11000.11000.11000.11000.1100232,000
Jul 16, 20190.11000.11000.11000.11000.11004,000
Jul 15, 20190.10500.11000.10500.11000.1100109,000
Jul 12, 20190.10500.10500.10500.10500.105094,000
Jul 11, 20190.10500.10500.10500.10500.105019,000
Jul 10, 20190.11000.11000.10000.10000.100054,000
Jul 09, 20190.11500.11500.10500.10500.1050162,000
Jul 08, 20190.11500.11500.11500.11500.115012,500
Jul 05, 20190.12000.12000.11500.11500.11507,000
Jul 04, 20190.12000.12000.12000.12000.120020,000
Jul 03, 20190.12500.12500.12000.12000.12003,300
Jul 02, 20190.12500.12500.12500.12500.125012,000
Jun 28, 20190.12000.12000.12000.12000.1200-
Jun 27, 20190.12000.12000.12000.12000.12003,000
Jun 26, 20190.12000.12000.12000.12000.120019,900
Jun 25, 20190.11500.11500.11500.11500.115017,000
Jun 24, 20190.11500.12000.11000.11000.110016,000
Jun 21, 20190.11500.11500.11000.11000.110010,000
Jun 20, 20190.11000.11500.10500.11500.1150143,500
Jun 19, 20190.11500.11500.11500.11500.1150700
Jun 18, 20190.11000.11500.11000.11500.115032,300
Jun 17, 20190.11500.11500.11500.11500.11501,500
Jun 14, 20190.11500.11500.11500.11500.11501,000
Jun 13, 20190.12000.12000.10500.10500.105070,370
Jun 12, 20190.12500.12500.12500.12500.1250-
Jun 11, 20190.12500.12500.12500.12500.1250-
Jun 10, 20190.12500.12500.12500.12500.125010,000
Jun 07, 20190.12000.12000.12000.12000.12005,500
Jun 06, 20190.12000.12000.12000.12000.120025,500
Jun 05, 20190.13000.13000.13000.13000.130010,000
Jun 04, 2019------
Jun 03, 20190.11500.12000.11500.12000.120024,000
May 31, 20190.11000.11000.11000.11000.1100-
May 30, 20190.10500.11000.10500.11000.110019,000
May 29, 20190.11000.11000.10500.10500.105060,000
May 28, 20190.13500.13500.12000.12000.1200120,500
May 27, 20190.15000.15000.13500.13500.135069,000
May 24, 20190.15500.15500.15500.15500.155010,000
May 23, 20190.16000.16000.16000.16000.1600-
May 22, 20190.16000.16000.16000.16000.16001,000
May 21, 20190.15500.15500.15500.15500.1550-
May 17, 20190.15500.15500.15500.15500.155023,500
May 16, 20190.16500.16500.14500.15000.1500127,500
May 15, 20190.16000.16500.15000.15500.155075,000
May 14, 20190.15500.15500.15500.15500.155030,000
May 13, 20190.16000.16000.15000.15000.150025,500
May 10, 20190.15500.16000.15500.16000.1600103,500
May 09, 20190.15500.15500.15500.15500.1550-
May 08, 20190.15500.15500.15500.15500.1550-
May 07, 20190.16000.16000.15500.15500.155015,000
May 06, 20190.15500.16000.15500.16000.160029,500
May 03, 20190.15000.15000.15000.15000.150043,500
May 02, 20190.15000.15000.15000.15000.15001,000
May 01, 20190.14000.14000.14000.14000.1400-
Apr 30, 20190.14000.14000.14000.14000.140016,000
Apr 29, 20190.16500.16500.14500.14500.1450208,000
Apr 26, 20190.16000.16000.16000.16000.160030,000
Apr 25, 20190.15000.16000.15000.16000.160047,500
Apr 24, 20190.15500.15500.15000.15000.150027,500
Apr 23, 20190.13500.16000.13500.15000.1500283,500
Apr 22, 20190.13500.13500.13000.13000.13002,000
Apr 18, 20190.13000.13000.13000.13000.1300-
Apr 17, 20190.13000.13000.13000.13000.130022,500
Apr 16, 20190.13500.13500.13500.13500.1350500
Apr 15, 20190.13500.13500.13000.13000.130015,500
Apr 12, 20190.14500.14500.14000.14000.140026,000
Apr 11, 20190.14500.15000.14000.14500.145021,000
Apr 10, 20190.15000.15500.14500.15000.150073,500
Apr 09, 20190.14500.15500.14500.15000.150015,169
Apr 08, 20190.15000.15000.15000.15000.15006,000
Apr 05, 20190.14500.15000.14500.15000.15007,000
Apr 04, 20190.13500.14000.13500.14000.140016,500
Apr 03, 20190.13000.13500.13000.13500.13502,500
Apr 02, 20190.12000.12000.12000.12000.1200-
Apr 01, 20190.12000.12000.12000.12000.1200-
Mar 29, 20190.13500.13500.12000.12000.120076,000
Mar 28, 20190.14000.14000.13000.13000.130088,000
Mar 27, 20190.13000.13500.13000.13000.1300199,500
Mar 26, 20190.12500.12500.12000.12500.1250158,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...