Andean Silver Limited (ADSLF)
OTCMKTS · Delayed Price · Currency is USD
1.270
-0.060 (-4.51%)
At close: Mar 27, 2026
ADSLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.32 | 1.36 | 1.26 | 1.27 | 1.27 | -4.51% | 212,425 |
| Mar 26, 2026 | 1.45 | 1.45 | 1.31 | 1.33 | 1.33 | -6.67% | 116,070 |
| Mar 25, 2026 | 1.48 | 1.60 | 1.36 | 1.43 | 1.43 | 9.62% | 368,684 |
| Mar 24, 2026 | 1.24 | 1.30 | 1.20 | 1.30 | 1.30 | 4.84% | 531,323 |
| Mar 23, 2026 | 1.25 | 1.33 | 1.23 | 1.24 | 1.24 | -3.95% | 320,565 |
| Mar 20, 2026 | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | -0.69% | 360,216 |
| Mar 19, 2026 | 1.25 | 1.31 | 1.07 | 1.30 | 1.30 | -3.35% | 823,484 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.32 | 1.35 | 1.35 | -7.75% | 282,057 |
| Mar 17, 2026 | 1.77 | 1.77 | 1.40 | 1.46 | 1.46 | 5.65% | 200,221 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.35 | 1.38 | 1.38 | 1.47% | 253,238 |
| Mar 13, 2026 | 1.42 | 1.50 | 1.34 | 1.36 | 1.36 | -9.33% | 376,092 |
| Mar 12, 2026 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -3.85% | 347,995 |
| Mar 11, 2026 | 1.56 | 1.77 | 1.54 | 1.56 | 1.56 | -6.59% | 371,878 |
| Mar 10, 2026 | 1.58 | 1.70 | 1.55 | 1.67 | 1.67 | 9.15% | 410,388 |
| Mar 9, 2026 | 1.69 | 1.82 | 1.45 | 1.53 | 1.53 | -9.47% | 911,551 |
| Mar 6, 2026 | 1.53 | 1.73 | 1.45 | 1.69 | 1.69 | 4.32% | 1,275,484 |
| Mar 5, 2026 | 1.54 | 1.65 | 1.54 | 1.62 | 1.62 | 3.18% | 104,332 |
| Mar 4, 2026 | 1.66 | 1.69 | 1.57 | 1.57 | 1.57 | -4.85% | 153,914 |
| Mar 3, 2026 | 1.55 | 1.75 | 1.55 | 1.65 | 1.65 | -9.34% | 272,401 |
| Mar 2, 2026 | 1.92 | 1.92 | 1.79 | 1.82 | 1.82 | 1.39% | 488,660 |
| Feb 27, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 8.13% | 309,807 |
| Feb 26, 2026 | 1.67 | 1.73 | 1.62 | 1.66 | 1.66 | -0.12% | 225,751 |
| Feb 25, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -1.66% | 259,939 |
| Feb 24, 2026 | 1.60 | 1.81 | 1.52 | 1.69 | 1.69 | 2.42% | 812,836 |
| Feb 23, 2026 | 1.53 | 1.67 | 1.50 | 1.65 | 1.65 | 17.02% | 258,876 |
| Feb 20, 2026 | 1.36 | 1.50 | 1.33 | 1.41 | 1.41 | 3.68% | 121,229 |
| Feb 19, 2026 | 1.37 | 1.45 | 1.32 | 1.36 | 1.36 | -0.73% | 152,789 |
| Feb 18, 2026 | 1.29 | 1.40 | 1.29 | 1.37 | 1.37 | 1.48% | 220,529 |
| Feb 17, 2026 | 1.42 | 1.47 | 1.26 | 1.35 | 1.35 | -2.88% | 699,142 |
| Feb 13, 2026 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | -0.71% | 135,264 |
| Feb 12, 2026 | 1.45 | 1.49 | 1.38 | 1.40 | 1.40 | -2.10% | 137,971 |
| Feb 11, 2026 | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | 0.70% | 99,492 |
| Feb 10, 2026 | 1.42 | 1.53 | 1.42 | 1.42 | 1.42 | -0.21% | 107,958 |
| Feb 9, 2026 | 1.40 | 1.50 | 1.38 | 1.42 | 1.42 | 2.82% | 388,040 |
| Feb 6, 2026 | 1.44 | 1.72 | 1.30 | 1.38 | 1.38 | -3.89% | 361,921 |
| Feb 5, 2026 | 1.45 | 1.62 | 1.41 | 1.44 | 1.44 | -7.10% | 162,929 |
| Feb 4, 2026 | 1.52 | 1.75 | 1.47 | 1.55 | 1.55 | 3.33% | 155,081 |
| Feb 3, 2026 | 1.60 | 1.73 | 1.48 | 1.50 | 1.50 | 1.35% | 199,049 |
| Feb 2, 2026 | 1.36 | 1.90 | 1.35 | 1.48 | 1.48 | 4.23% | 292,903 |
| Jan 30, 2026 | 1.58 | 1.85 | 1.35 | 1.42 | 1.42 | -13.41% | 569,381 |
| Jan 29, 2026 | 1.80 | 1.92 | 1.58 | 1.64 | 1.64 | -8.89% | 620,518 |
| Jan 28, 2026 | 2.09 | 2.09 | 1.75 | 1.80 | 1.80 | 1.69% | 242,366 |
| Jan 27, 2026 | 1.83 | 2.13 | 1.76 | 1.77 | 1.77 | -7.81% | 148,761 |
| Jan 26, 2026 | 2.10 | 2.29 | 1.90 | 1.92 | 1.92 | 3.78% | 238,446 |
| Jan 23, 2026 | 1.75 | 2.08 | 1.75 | 1.85 | 1.85 | 4.52% | 210,039 |
| Jan 22, 2026 | 1.85 | 1.86 | 1.75 | 1.77 | 1.77 | -2.21% | 218,385 |
| Jan 21, 2026 | 1.81 | 2.00 | 1.78 | 1.81 | 1.81 | 3.43% | 210,073 |
| Jan 20, 2026 | 1.64 | 1.78 | 1.64 | 1.75 | 1.75 | 8.70% | 638,814 |
| Jan 16, 2026 | 1.65 | 1.67 | 1.58 | 1.61 | 1.61 | -0.62% | 395,233 |
| Jan 15, 2026 | 1.57 | 1.79 | 1.56 | 1.62 | 1.62 | -7.69% | 185,740 |