Andean Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.38	2.40	2.28	2.29	-	-	828,303
Jan 15, 2026	2.56	2.56	2.28	2.29	2.29	-8.03%	2,699,885
Jan 14, 2026	2.57	2.60	2.44	2.49	2.49	-1.58%	2,318,235
Jan 13, 2026	2.66	2.67	2.50	2.53	2.53	-0.78%	2,040,340
Jan 12, 2026	2.39	2.59	2.35	2.55	2.55	9.91%	2,545,819
Jan 9, 2026	2.39	2.40	2.25	2.32	2.32	-4.13%	1,811,214
Jan 8, 2026	2.34	2.46	2.31	2.42	2.42	-1.22%	752,046
Jan 7, 2026	2.59	2.63	2.41	2.45	2.45	-2.39%	1,683,570
Jan 6, 2026	2.54	2.55	2.37	2.51	2.51	1.21%	1,109,094
Jan 5, 2026	2.38	2.51	2.33	2.48	2.48	4.20%	1,710,833
Jan 2, 2026	2.43	2.44	2.34	2.38	2.38	-2.06%	1,219,528
Dec 31, 2025	2.55	2.55	2.42	2.43	2.43	-3.19%	903,483
Dec 30, 2025	2.49	2.55	2.38	2.51	2.51	-6.34%	1,912,683
Dec 29, 2025	2.60	2.74	2.48	2.68	2.68	9.39%	3,688,962
Dec 24, 2025	2.51	2.52	2.45	2.45	2.45	-1.61%	1,041,604
Dec 23, 2025	2.52	2.54	2.41	2.49	2.49	-1.58%	2,305,249
Dec 22, 2025	2.25	2.55	2.25	2.53	2.53	14.48%	2,650,960
Dec 19, 2025	2.20	2.22	2.10	2.21	2.21	3.76%	1,758,316
Dec 18, 2025	2.19	2.22	2.08	2.13	2.13	-1.84%	1,642,360
Dec 17, 2025	2.12	2.22	2.04	2.17	2.17	3.83%	2,636,065
Dec 16, 2025	2.32	2.36	2.04	2.09	2.09	-9.52%	2,773,672
Dec 15, 2025	2.37	2.38	2.26	2.31	2.31	-4.94%	1,937,748
Dec 12, 2025	2.37	2.49	2.23	2.43	2.43	5.19%	2,542,701
Dec 11, 2025	2.26	2.34	2.18	2.31	2.31	5.48%	2,070,809
Dec 10, 2025	2.02	2.23	2.02	2.19	2.19	17.11%	3,237,865
Dec 9, 2025	1.86	1.93	1.85	1.87	1.87	1.08%	1,349,864
Dec 8, 2025	1.94	1.94	1.80	1.85	1.85	-11.48%	7,047,092
Dec 3, 2025	2.10	2.17	2.06	2.09	2.09	-0.48%	2,059,305
Dec 2, 2025	2.15	2.22	2.06	2.10	2.10	-2.33%	1,995,068
Dec 1, 2025	2.05	2.16	2.05	2.15	2.15	12.57%	3,142,064
Nov 28, 2025	1.83	1.94	1.78	1.91	1.91	6.70%	1,040,665
Nov 27, 2025	1.81	1.85	1.76	1.79	1.79	4.37%	1,516,067
Nov 26, 2025	1.75	1.75	1.68	1.72	1.72	1.48%	1,181,149
Nov 25, 2025	1.64	1.71	1.61	1.69	1.69	5.30%	1,003,911
Nov 24, 2025	1.62	1.63	1.59	1.61	1.61	-1.83%	705,684
Nov 21, 2025	1.67	1.67	1.61	1.64	1.64	-6.03%	859,619
Nov 20, 2025	1.71	1.77	1.69	1.74	1.74	3.88%	901,871
Nov 19, 2025	1.69	1.75	1.64	1.68	1.68	4.69%	1,308,374
Nov 18, 2025	1.74	1.75	1.58	1.60	1.60	-10.11%	2,324,255
Nov 17, 2025	1.75	1.82	1.75	1.78	1.78	-2.20%	693,649
Nov 14, 2025	1.84	1.90	1.82	1.82	1.82	-4.46%	1,281,672
Nov 13, 2025	1.92	2.01	1.89	1.91	1.91	2.14%	2,868,984
Nov 12, 2025	1.90	1.96	1.87	1.87	1.87	-0.27%	764,604
Nov 11, 2025	2.00	2.01	1.86	1.87	1.87	-2.09%	2,650,828
Nov 10, 2025	1.74	1.94	1.73	1.91	1.91	12.02%	1,360,987
Nov 7, 2025	1.63	1.72	1.61	1.71	1.71	5.90%	1,099,523
Nov 6, 2025	1.55	1.62	1.49	1.61	1.61	6.98%	1,299,078
Nov 5, 2025	1.56	1.57	1.47	1.51	1.51	-5.94%	1,403,884
Nov 4, 2025	1.60	1.64	1.60	1.60	1.60	-3.03%	715,678
Nov 3, 2025	1.67	1.71	1.64	1.65	1.65	-1.20%	1,229,089