Andean Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	1.39	1.40	1.33	1.38	1.38	1.47%	581,911
Oct 26, 2026	1.31	1.36	1.28	1.36	1.36	2.64%	1,777,188
Oct 23, 2026	1.44	1.44	1.31	1.33	1.33	-9.25%	1,889,581
Oct 22, 2026	1.44	1.50	1.40	1.46	1.46	0.34%	1,410,152
Oct 21, 2026	1.52	1.52	1.43	1.46	1.46	-3.00%	1,692,465
Oct 20, 2026	1.59	1.60	1.49	1.50	1.50	-4.15%	1,021,076
Oct 19, 2026	1.61	1.61	1.54	1.57	1.57	0.64%	920,492
Oct 16, 2026	1.52	1.58	1.50	1.56	1.56	7.24%	789,712
Oct 15, 2026	1.46	1.50	1.43	1.45	1.45	-4.92%	1,316,233
Oct 14, 2026	1.59	1.59	1.48	1.53	1.53	-2.87%	1,109,729
Oct 13, 2026	1.65	1.66	1.57	1.57	1.57	-3.68%	838,630
Oct 12, 2026	1.70	1.71	1.63	1.63	1.63	-0.61%	644,297
Oct 9, 2026	1.66	1.70	1.63	1.64	1.64	-0.61%	1,200,092
Oct 8, 2026	1.67	1.68	1.60	1.65	1.65	-3.79%	1,124,199
Oct 7, 2026	1.70	1.73	1.69	1.72	1.72	1.18%	1,267,133
Oct 6, 2026	1.80	1.80	1.68	1.70	1.70	-1.74%	1,571,501
Oct 5, 2026	1.80	1.82	1.72	1.73	1.73	-3.63%	1,101,812
Oct 2, 2026	1.85	1.85	1.75	1.79	1.79	0.28%	1,260,088
Oct 1, 2026	1.88	1.88	1.77	1.79	1.79	-5.56%	1,684,466
Sep 30, 2026	1.88	1.90	1.86	1.89	1.89	0.27%	719,172
Sep 29, 2026	1.85	1.89	1.83	1.89	1.89	1.89%	1,279,629
Sep 28, 2026	1.94	1.94	1.81	1.85	1.85	-2.89%	1,646,305
Sep 25, 2026	1.91	1.93	1.88	1.91	1.91	-0.52%	633,694
Sep 24, 2026	1.92	1.92	1.88	1.92	1.92	-3.28%	1,045,027
Sep 23, 2026	2.04	2.08	1.95	1.98	1.98	0.76%	1,442,184
Sep 22, 2026	2.02	2.07	1.95	1.97	1.97	-0.76%	1,171,487
Sep 21, 2026	1.93	1.98	1.89	1.98	1.98	2.06%	1,411,028
Sep 18, 2026	2.00	2.03	1.92	1.94	1.94	1.31%	3,628,706
Sep 17, 2026	2.00	2.00	1.89	1.92	1.92	-5.67%	2,315,820
Sep 16, 2026	2.06	2.07	1.96	2.03	2.03	-1.93%	2,041,058
Sep 15, 2026	2.13	2.13	2.06	2.07	2.07	-4.17%	379,144
Sep 14, 2026	2.12	2.20	2.08	2.16	2.16	-1.37%	1,310,898
Sep 11, 2026	2.25	2.25	2.12	2.19	2.19	-4.78%	1,549,901
Sep 10, 2026	2.45	2.47	2.28	2.30	2.30	-6.12%	2,338,668
Sep 9, 2026	2.41	2.47	2.41	2.45	2.45	-	718,308
Sep 8, 2026	2.40	2.49	2.39	2.45	2.45	0.82%	917,263
Sep 7, 2026	2.43	2.44	2.36	2.43	2.43	0.41%	905,749
Sep 4, 2026	2.51	2.53	2.37	2.42	2.42	-2.81%	1,606,867
Sep 3, 2026	2.46	2.55	2.42	2.49	2.49	5.96%	2,362,975
Sep 2, 2026	2.49	2.49	2.30	2.35	2.35	-17.25%	5,394,264
Aug 28, 2026	2.85	2.89	2.77	2.84	2.84	0.71%	725,929
Aug 27, 2026	2.94	2.94	2.74	2.82	2.82	-2.76%	989,205
Aug 26, 2026	2.81	2.93	2.80	2.90	2.90	3.20%	798,173
Aug 25, 2026	2.79	2.90	2.73	2.81	2.81	2.93%	823,335
Aug 24, 2026	2.78	2.81	2.65	2.73	2.73	-1.80%	1,583,770
Aug 21, 2026	2.48	2.81	2.47	2.78	2.78	13.47%	2,509,784
Aug 20, 2026	2.26	2.46	2.26	2.45	2.45	13.43%	2,130,998
Aug 19, 2026	2.10	2.20	2.06	2.16	2.16	-0.46%	617,169
Aug 18, 2026	2.20	2.25	2.15	2.17	2.17	-2.25%	625,636
Aug 17, 2026	2.21	2.25	2.17	2.22	2.22	1.83%	425,788