AZS.V - Arizona Silver Exploration Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20190.11000.11000.11000.11000.110011,000
Dec 09, 20190.12000.12000.10000.11000.1100102,300
Dec 06, 20190.12000.12000.12000.12000.12001,000
Dec 05, 20190.12000.13000.12000.12000.120043,000
Dec 04, 20190.12000.13000.12000.12500.125062,200
Dec 03, 20190.11500.11500.11500.11500.11501,000
Dec 02, 20190.12500.12500.10500.10500.105029,000
Nov 29, 20190.13500.13500.13500.13500.13503,500
Nov 28, 20190.12000.12000.12000.12000.120014,000
Nov 27, 20190.10500.10500.10500.10500.1050-
Nov 26, 20190.12000.12000.10500.10500.105048,500
Nov 25, 20190.12000.12000.12000.12000.12008,000
Nov 22, 20190.12000.12000.12000.12000.1200-
Nov 21, 20190.12000.12000.12000.12000.1200-
Nov 20, 20190.13500.13500.12000.12000.120057,500
Nov 19, 20190.15000.15000.13500.13500.135049,500
Nov 18, 20190.16000.16000.16000.16000.16007,000
Nov 15, 20190.15000.15000.15000.15000.150046,500
Nov 14, 20190.14500.14500.13500.13500.135019,000
Nov 13, 20190.14500.15500.14500.15000.150040,500
Nov 12, 20190.14000.14000.14000.14000.1400-
Nov 11, 20190.14500.14500.14000.14000.140019,500
Nov 08, 20190.13500.14500.13500.14500.145039,000
Nov 07, 20190.16000.16000.12000.13500.1350166,300
Nov 06, 20190.15000.15000.15000.15000.15005,300
Nov 05, 20190.18000.18000.15000.15000.150061,500
Nov 04, 20190.18500.18500.18000.18000.18007,000
Nov 01, 20190.18000.18000.18000.18000.18001,000
Oct 31, 20190.18500.20000.16500.18500.185056,500
Oct 30, 20190.17000.17000.17000.17000.1700-
Oct 29, 20190.17500.17500.17000.17000.170017,000
Oct 28, 20190.17500.17500.17500.17500.175014,400
Oct 25, 20190.19000.19000.18000.18000.180045,500
Oct 24, 20190.19000.19000.18000.18000.180025,500
Oct 23, 20190.19500.19500.18500.18500.185017,500
Oct 22, 20190.19000.20000.19000.19500.195026,000
Oct 21, 20190.16500.20000.16500.18500.1850126,500
Oct 18, 20190.17000.17000.17000.17000.1700-
Oct 17, 20190.17500.17500.16500.17000.170029,450
Oct 16, 20190.17500.17500.17500.17500.17507,500
Oct 15, 20190.18000.18000.17500.17500.175015,000
Oct 11, 20190.18000.18000.17000.17000.170032,930
Oct 10, 20190.18000.18500.18000.18500.185015,000
Oct 09, 20190.18000.18000.18000.18000.180010,500
Oct 08, 20190.18000.18000.18000.18000.18005,500
Oct 07, 20190.19000.19000.19000.19000.1900-
Oct 04, 20190.19000.19000.19000.19000.1900-
Oct 03, 20190.18500.19000.18500.19000.19005,500
Oct 02, 20190.18500.18500.18500.18500.185010,000
Oct 01, 20190.19000.19000.18000.18000.180020,000
Sep 30, 20190.19500.19500.19500.19500.19503,500
Sep 27, 20190.18000.18000.18000.18000.180010,700
Sep 26, 20190.19000.19000.18000.18000.18005,162
Sep 25, 20190.20000.20500.19000.19000.190035,000
Sep 24, 20190.19500.19500.19500.19500.19504,000
Sep 23, 20190.19500.19500.19500.19500.195012,000
Sep 20, 20190.19000.19000.19000.19000.1900-
Sep 19, 20190.18500.19000.18500.19000.190012,500
Sep 18, 20190.21000.21000.18000.18000.1800139,555
Sep 17, 20190.21500.21500.20000.20000.200069,400
Sep 16, 20190.21000.21000.21000.21000.21002,000
Sep 13, 20190.21500.21500.21500.21500.21501,000
Sep 12, 20190.21000.21000.21000.21000.2100-
Sep 11, 20190.21000.21000.21000.21000.2100-
Sep 10, 20190.21000.21000.21000.21000.21003,650
Sep 09, 20190.22000.22000.21000.21000.210025,000
Sep 06, 20190.23000.23000.21000.21000.21006,500
Sep 05, 20190.22500.24500.21000.21000.210099,604
Sep 04, 20190.19500.22500.19500.22500.2250209,500
Sep 03, 20190.18500.19000.18500.19000.190031,000
Aug 30, 20190.18500.18500.18500.18500.18505,000
Aug 29, 20190.19000.19000.18000.18000.180047,500
Aug 28, 20190.18500.18500.18000.18500.185058,700
Aug 27, 20190.18500.18500.18000.18000.180021,500
Aug 26, 20190.18000.18000.18000.18000.180018,000
Aug 23, 20190.18000.18000.17000.17500.175052,300
Aug 22, 20190.18500.18500.18500.18500.185030,500
Aug 21, 20190.17500.18500.17500.18500.18507,500
Aug 20, 20190.17000.17000.17000.17000.17006,150
Aug 19, 20190.17000.17000.17000.17000.17005,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...