Andean Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.94	0.94	0.91	0.93	0.93	-4.67%	104,355
Aug 14, 2025	0.97	0.99	0.97	0.98	0.98	0.06%	69,845
Aug 13, 2025	0.98	1.00	0.96	0.98	0.98	-1.26%	116,621
Aug 12, 2025	0.96	0.99	0.96	0.99	0.99	0.76%	25,679
Aug 11, 2025	1.00	1.00	0.98	0.98	0.98	-6.67%	87,024
Aug 8, 2025	1.06	1.06	1.01	1.05	1.05	11.70%	43,821
Aug 7, 2025	0.95	0.98	0.94	0.94	0.94	-0.27%	102,900
Aug 6, 2025	0.93	0.95	0.92	0.94	0.94	9.09%	146,172
Aug 5, 2025	0.87	0.87	0.86	0.86	0.86	-0.69%	243,475
Aug 4, 2025	0.86	0.88	0.86	0.87	0.87	4.48%	19,649
Aug 1, 2025	0.80	0.83	0.80	0.83	0.83	4.09%	143,310
Jul 31, 2025	0.83	0.83	0.79	0.80	0.80	-5.04%	66,980
Jul 30, 2025	0.85	0.85	0.84	0.84	0.84	-4.26%	90,122
Jul 29, 2025	0.87	0.91	0.87	0.88	0.88	-2.22%	92,150
Jul 28, 2025	0.89	0.91	0.88	0.90	0.90	-4.34%	94,350
Jul 25, 2025	0.93	0.95	0.93	0.94	0.94	-3.21%	36,365
Jul 24, 2025	0.93	0.98	0.93	0.97	0.97	5.65%	47,118
Jul 23, 2025	0.92	0.94	0.92	0.92	0.92	-0.54%	134,293
Jul 22, 2025	0.90	0.94	0.90	0.93	0.93	-2.63%	64,926
Jul 21, 2025	0.96	0.96	0.89	0.95	0.95	-	268,482
Jul 18, 2025	0.95	1.04	0.86	0.95	0.95	-5.00%	144,705
Jul 17, 2025	1.12	1.12	0.98	1.00	1.00	2.04%	121,200
Jul 16, 2025	0.94	1.12	0.92	0.98	0.98	-7.55%	65,938
Jul 15, 2025	0.96	1.06	0.91	1.06	1.06	10.42%	155,025
Jul 14, 2025	0.88	1.10	0.88	0.96	0.96	20.00%	440,835
Jul 11, 2025	0.90	0.94	0.80	0.80	0.80	-	161,480
Jul 10, 2025	0.78	0.94	0.78	0.80	0.80	3.90%	93,880
Jul 9, 2025	0.77	0.80	0.77	0.77	0.77	-	31,694
Jul 8, 2025	0.80	0.80	0.77	0.77	0.77	-	22,134
Jul 7, 2025	0.76	0.80	0.74	0.77	0.77	4.14%	210,003
Jul 3, 2025	0.74	0.74	0.74	0.74	0.74	2.69%	3,680
Jul 2, 2025	0.70	0.72	0.70	0.72	0.72	5.11%	32,890
Jul 1, 2025	0.70	0.70	0.69	0.69	0.69	-4.86%	28,550
Jun 30, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 27, 2025	0.69	0.72	0.69	0.72	0.72	3.42%	30,800