Andean Silver Limited (ADSLF)
OTCMKTS · Delayed Price · Currency is USD
1.430
+0.010 (0.70%)
At close: Feb 11, 2026
Andean Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.78 | 1.80 | 1.73 | 1.76 | 1.76 | 0.86% | 133,471 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.69 | 1.74 | 1.74 | 0.58% | 46,590 |
| Jan 12, 2026 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | 8.26% | 101,351 |
| Jan 9, 2026 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | -1.36% | 109,750 |
| Jan 8, 2026 | 1.65 | 1.69 | 1.60 | 1.62 | 1.62 | -2.99% | 113,379 |
| Jan 7, 2026 | 1.68 | 1.75 | 1.57 | 1.67 | 1.67 | -4.02% | 164,780 |
| Jan 6, 2026 | 1.55 | 1.76 | 1.55 | 1.74 | 1.74 | - | 163,589 |
| Jan 5, 2026 | 1.71 | 1.74 | 1.64 | 1.74 | 1.74 | 4.19% | 113,565 |
| Jan 2, 2026 | 1.67 | 1.67 | 1.55 | 1.67 | 1.67 | - | 151,028 |
| Dec 31, 2025 | 1.72 | 1.80 | 1.65 | 1.67 | 1.67 | -7.48% | 112,232 |
| Dec 30, 2025 | 1.70 | 1.99 | 1.70 | 1.81 | 1.81 | 3.14% | 37,574 |
| Dec 29, 2025 | 1.65 | 1.87 | 1.65 | 1.75 | 1.75 | 3.55% | 202,578 |
| Dec 26, 2025 | 1.70 | 1.87 | 1.67 | 1.69 | 1.69 | 0.90% | 82,362 |
| Dec 24, 2025 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.30% | 76,381 |
| Dec 23, 2025 | 1.74 | 1.74 | 1.62 | 1.67 | 1.67 | -3.47% | 135,991 |
| Dec 22, 2025 | 1.95 | 1.95 | 1.69 | 1.73 | 1.73 | 12.92% | 163,140 |
| Dec 19, 2025 | 1.44 | 1.55 | 1.42 | 1.53 | 1.53 | 9.43% | 72,591 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -4.11% | 41,608 |
| Dec 17, 2025 | 1.61 | 1.61 | 1.42 | 1.46 | 1.46 | -1.35% | 73,220 |
| Dec 16, 2025 | 1.56 | 1.72 | 1.40 | 1.48 | 1.48 | -5.13% | 106,940 |
| Dec 15, 2025 | 1.65 | 1.67 | 1.53 | 1.56 | 1.56 | -5.45% | 136,289 |
| Dec 12, 2025 | 1.91 | 2.10 | 1.64 | 1.65 | 1.65 | 1.54% | 167,639 |
| Dec 11, 2025 | 1.50 | 1.64 | 1.50 | 1.63 | 1.63 | 9.80% | 135,126 |
| Dec 10, 2025 | 1.39 | 1.49 | 1.39 | 1.48 | 1.48 | 13.41% | 195,257 |
| Dec 9, 2025 | 1.40 | 1.40 | 1.26 | 1.31 | 1.31 | 2.76% | 168,834 |
| Dec 8, 2025 | 1.44 | 1.49 | 1.22 | 1.27 | 1.27 | -11.81% | 153,735 |
| Dec 3, 2025 | 1.44 | 1.50 | 1.41 | 1.44 | 1.44 | 0.28% | 143,211 |
| Dec 2, 2025 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | 1.13% | 65,323 |
| Dec 1, 2025 | 1.42 | 1.50 | 1.40 | 1.42 | 1.42 | 5.19% | 184,534 |
| Nov 28, 2025 | 1.20 | 1.36 | 1.20 | 1.35 | 1.35 | 18.42% | 342,560 |
| Nov 26, 2025 | 1.14 | 1.22 | 1.12 | 1.14 | 1.14 | 0.18% | 459,797 |