Andean Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.35	2.39	2.22	2.29	2.29	7.01%	1,307,092
Feb 24, 2026	2.20	2.27	2.10	2.14	2.14	-0.93%	1,217,474
Feb 23, 2026	1.99	2.18	1.97	2.16	2.16	15.82%	1,179,839
Feb 20, 2026	1.95	1.96	1.84	1.87	1.87	-1.58%	607,343
Feb 19, 2026	1.95	2.00	1.82	1.90	1.90	1.34%	899,445
Feb 18, 2026	1.77	1.88	1.75	1.87	1.87	5.95%	1,006,983
Feb 17, 2026	1.85	1.85	1.76	1.77	1.77	-4.08%	1,008,124
Feb 16, 2026	1.90	1.92	1.80	1.84	1.84	-1.60%	958,586
Feb 13, 2026	1.89	1.91	1.82	1.87	1.87	-6.97%	855,747
Feb 12, 2026	2.05	2.07	1.94	2.01	2.01	1.01%	521,455
Feb 11, 2026	1.99	2.03	1.92	1.99	1.99	-	870,005
Feb 10, 2026	1.97	2.02	1.92	1.99	1.99	3.92%	1,294,069
Feb 9, 2026	1.86	1.94	1.83	1.92	1.92	10.06%	2,341,704
Feb 6, 2026	2.00	2.00	1.38	1.74	1.74	-15.53%	8,956,399
Feb 5, 2026	2.11	2.17	2.00	2.06	2.06	-3.29%	1,888,160
Feb 4, 2026	2.12	2.15	2.03	2.13	2.13	3.90%	1,498,091
Feb 3, 2026	2.00	2.08	1.98	2.05	2.05	1.99%	1,271,660
Feb 2, 2026	2.05	2.10	1.98	2.01	2.01	-6.51%	4,889,733
Jan 30, 2026	2.30	2.35	2.10	2.15	2.15	-8.12%	2,929,530
Jan 29, 2026	2.50	2.51	2.29	2.34	2.34	-5.65%	2,907,546
Jan 28, 2026	2.52	2.55	2.41	2.48	2.48	-0.40%	2,346,098
Jan 27, 2026	2.68	2.70	2.48	2.49	2.49	-4.60%	3,502,064
Jan 23, 2026	2.59	2.64	2.56	2.61	2.61	6.53%	2,251,828
Jan 22, 2026	2.58	2.58	2.39	2.45	2.45	-5.77%	1,902,540
Jan 21, 2026	2.57	2.66	2.54	2.60	2.60	6.12%	3,370,508
Jan 20, 2026	2.41	2.45	2.29	2.45	2.45	2.51%	2,252,414
Jan 19, 2026	2.37	2.52	2.35	2.39	2.39	3.46%	2,171,091
Jan 16, 2026	2.38	2.40	2.28	2.31	2.31	0.87%	1,318,951
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