U.S. markets open in 3 hours 32 minutes

Arizona Silver Exploration Inc. (AZS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2100-0.0100 (-4.55%)
At close: 3:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20210.22000.22000.21000.21000.210034,000
Aug 03, 20210.21000.22000.21000.22000.220046,320
Jul 30, 20210.21000.21000.21000.21000.21005,000
Jul 29, 20210.21500.21500.19500.21000.2100140,600
Jul 28, 20210.21000.21000.21000.21000.21007,000
Jul 27, 20210.22500.22500.20500.20500.205056,219
Jul 26, 20210.22500.23000.22500.22500.225045,900
Jul 23, 20210.22000.23000.21500.22500.225050,273
Jul 22, 20210.22500.23500.21500.22000.220057,400
Jul 21, 20210.20000.23000.19500.23000.2300139,000
Jul 20, 20210.19000.23000.18000.20000.2000903,610
Jul 19, 20210.19000.19000.17500.19000.1900153,000
Jul 16, 20210.20500.20500.19500.20000.200089,000
Jul 15, 20210.21500.21500.21000.21000.210037,600
Jul 14, 20210.20500.21500.20500.21500.215018,778
Jul 13, 20210.19500.20500.19500.20500.205028,100
Jul 12, 20210.19500.20500.19500.19500.195016,500
Jul 09, 20210.18500.20500.18000.20500.205042,291
Jul 08, 20210.18000.18000.17000.17500.175024,500
Jul 07, 20210.18000.18500.18000.18500.185014,000
Jul 06, 20210.18000.18000.17500.17500.175054,000
Jul 05, 20210.17500.18000.17500.18000.1800122,000
Jul 02, 20210.18000.18000.16500.17500.175093,407
Jun 30, 20210.17000.18000.16500.18000.1800106,000
Jun 29, 20210.17500.17500.17000.17000.17004,060
Jun 28, 20210.18000.18000.17500.17500.17506,000
Jun 25, 20210.18000.18000.16500.18000.180042,100
Jun 24, 20210.20000.20000.17500.18000.1800154,185
Jun 23, 20210.19000.20500.18500.20000.200093,000
Jun 22, 20210.20000.20500.19500.20000.200015,831
Jun 21, 20210.20500.20500.20500.20500.20501,300
Jun 18, 20210.20000.20500.19500.20500.2050144,000
Jun 17, 20210.19500.19500.18500.19500.195021,140
Jun 16, 20210.18500.20000.18500.20000.200062,868
Jun 15, 20210.19500.19500.18500.19000.190041,500
Jun 14, 20210.21000.21000.17000.19500.1950497,928
Jun 11, 20210.21500.22500.21500.22500.225055,000
Jun 10, 20210.21500.21500.20500.21500.215021,500
Jun 09, 20210.20500.22000.20500.22000.220057,501
Jun 08, 20210.21000.21000.20500.20500.205022,000
Jun 07, 20210.20500.21000.20500.21000.210073,762
Jun 04, 20210.20000.20500.20000.20500.205030,625
Jun 03, 20210.20500.20500.19500.20000.200026,000
Jun 02, 20210.20000.21000.20000.20500.205090,500
Jun 01, 20210.21000.21000.19000.20000.2000128,872
May 31, 20210.20500.21000.19000.21000.210088,300
May 28, 20210.21500.21500.21000.21000.210025,761
May 27, 20210.21500.22000.21000.21500.215080,244
May 26, 20210.22000.22500.21000.22500.2250118,840
May 25, 20210.22500.22500.22000.22500.225062,500
May 21, 20210.22000.23000.21500.23000.230025,000
May 20, 20210.23000.23000.21000.21000.210018,250
May 19, 20210.22000.23000.22000.23000.230046,533
May 18, 20210.22000.22000.21000.21000.210070,500
May 17, 20210.22000.22000.22000.22000.22003,000
May 14, 20210.20000.22000.20000.22000.22004,300
May 13, 20210.20000.20000.20000.20000.20004,000
May 12, 20210.19500.22000.19500.21000.210032,500
May 11, 20210.20500.20500.19500.19500.195014,500
May 10, 20210.20000.22000.19500.21000.210050,436
May 07, 20210.19000.19500.19000.19500.195028,000
May 06, 20210.19500.19500.19000.19000.190033,500
May 05, 20210.19000.19000.18000.18000.18009,000
May 04, 20210.19000.19500.18500.19500.195013,200
May 03, 20210.19000.19000.18000.18500.185026,854
Apr 30, 20210.19000.19000.19000.19000.19001,300
Apr 29, 20210.19000.19000.18500.18500.18508,700
Apr 28, 20210.20000.20000.19000.19000.1900110,160
Apr 27, 20210.21000.21000.19500.20000.2000199,000
Apr 26, 20210.24000.24000.20000.21000.2100244,497
Apr 23, 20210.24000.24500.23000.24000.240050,500
Apr 22, 20210.24000.24000.24000.24000.24005,000
Apr 21, 20210.23500.25000.23500.24500.2450101,000
Apr 20, 20210.23000.23500.22500.23500.23505,500
Apr 19, 20210.25000.25000.23000.23000.230055,600
Apr 16, 20210.24000.25500.23500.25000.2500221,000
Apr 15, 20210.23000.24000.22500.23500.2350152,133
Apr 14, 20210.22500.23000.22000.23000.230088,700
Apr 13, 20210.22500.22500.22000.22000.220037,500
Apr 12, 20210.24000.24000.22500.22500.225011,116
Apr 09, 20210.21000.24000.20000.23500.2350326,655
Apr 08, 20210.20500.21000.20000.21000.210031,500
Apr 07, 20210.20500.20500.20000.20000.20002,950
Apr 06, 20210.19000.20000.19000.20000.200035,500
Apr 05, 20210.19500.19500.19500.19500.19506,750
Apr 01, 20210.19000.19500.19000.19500.1950246,500
Mar 31, 20210.19000.19000.18500.18500.185055,500
Mar 30, 20210.19000.19000.18500.18500.185038,000
Mar 29, 20210.19500.19500.19000.19000.1900101,800
Mar 26, 20210.19500.19500.19500.19500.195019,500
Mar 25, 20210.20000.20000.19500.19500.195028,500
Mar 24, 20210.20000.20500.19500.20000.2000116,000
Mar 23, 20210.20000.20500.19500.19500.195099,500
Mar 22, 20210.20000.20000.19500.19500.195010,500
Mar 19, 20210.20000.20500.19500.19500.195064,500
Mar 18, 20210.20000.20500.20000.20000.200077,018
Mar 17, 20210.19500.20000.19500.20000.200016,050
Mar 16, 20210.19500.20500.19000.19000.190090,400
Mar 15, 20210.19500.19500.19000.19500.195060,130
Mar 12, 20210.19500.19500.19000.19500.195061,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...