Andean Silver Limited (ADSLF)
OTCMKTS · Delayed Price · Currency is USD
1.566
+0.095 (6.44%)
Aug 10, 2026, 2:47 PM EDT
ADSLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.44 | 1.57 | 1.44 | 1.57 | 1.57 | 6.44% | 59,355 |
| Aug 7, 2026 | 1.70 | 1.70 | 1.46 | 1.47 | 1.47 | -3.21% | 61,293 |
| Aug 6, 2026 | 1.51 | 1.59 | 1.48 | 1.52 | 1.52 | -1.30% | 40,309 |
| Aug 5, 2026 | 1.58 | 1.58 | 1.46 | 1.54 | 1.54 | 10.66% | 96,181 |
| Aug 4, 2026 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | 4.63% | 43,800 |
| Aug 3, 2026 | 1.35 | 1.41 | 1.33 | 1.33 | 1.33 | -2.21% | 18,390 |
| Jul 31, 2026 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 61,440 |
| Jul 30, 2026 | 1.39 | 1.41 | 1.33 | 1.38 | 1.38 | -1.43% | 97,285 |
| Jul 29, 2026 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | 5.26% | 40,056 |
| Jul 28, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -3.27% | 14,970 |
| Jul 27, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | -2.48% | 64,647 |
| Jul 24, 2026 | 1.37 | 1.41 | 1.31 | 1.41 | 1.41 | 2.92% | 17,550 |
| Jul 23, 2026 | 1.49 | 1.49 | 1.36 | 1.37 | 1.37 | -3.58% | 23,956 |
| Jul 22, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | 3.33% | 37,068 |
| Jul 21, 2026 | 1.33 | 1.39 | 1.29 | 1.38 | 1.38 | 3.38% | 58,507 |
| Jul 20, 2026 | 1.52 | 1.52 | 1.26 | 1.33 | 1.33 | 3.91% | 69,510 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -3.03% | 111,167 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.28 | 1.32 | 1.32 | -2.71% | 70,490 |
| Jul 15, 2026 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | -3.09% | 41,400 |
| Jul 14, 2026 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 4.32% | 67,245 |
| Jul 13, 2026 | 1.23 | 1.40 | 1.23 | 1.34 | 1.34 | -3.45% | 34,567 |
| Jul 10, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.58% | 24,509 |
| Jul 9, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.22% | 43,502 |
| Jul 8, 2026 | 1.40 | 1.44 | 1.33 | 1.39 | 1.39 | -2.81% | 97,085 |
| Jul 7, 2026 | 1.60 | 1.60 | 1.40 | 1.43 | 1.43 | -6.25% | 78,406 |
| Jul 6, 2026 | 1.42 | 1.54 | 1.42 | 1.52 | 1.52 | 7.04% | 40,193 |
| Jul 2, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 1.79% | 33,251 |
| Jul 1, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.69% | 8,570 |
| Jun 30, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 2.50% | 28,240 |
| Jun 29, 2026 | 1.35 | 1.48 | 1.30 | 1.30 | 1.30 | -3.70% | 43,751 |
| Jun 26, 2026 | 1.31 | 1.42 | 1.31 | 1.35 | 1.35 | -4.93% | 79,749 |
| Jun 25, 2026 | 1.40 | 1.45 | 1.33 | 1.42 | 1.42 | 2.94% | 38,916 |
| Jun 24, 2026 | 1.45 | 1.45 | 1.33 | 1.38 | 1.38 | -3.40% | 144,300 |
| Jun 23, 2026 | 1.45 | 1.55 | 1.43 | 1.43 | 1.43 | -11.30% | 168,638 |
| Jun 22, 2026 | 1.69 | 1.69 | 1.56 | 1.61 | 1.61 | 3.21% | 97,018 |
| Jun 18, 2026 | 1.57 | 1.68 | 1.55 | 1.56 | 1.56 | -1.89% | 248,084 |
| Jun 17, 2026 | 1.54 | 1.64 | 1.54 | 1.59 | 1.59 | 1.60% | 70,458 |
| Jun 16, 2026 | 1.69 | 1.69 | 1.43 | 1.57 | 1.57 | -0.95% | 61,686 |
| Jun 15, 2026 | 1.74 | 1.74 | 1.48 | 1.58 | 1.58 | 9.72% | 192,889 |
| Jun 12, 2026 | 1.35 | 1.44 | 1.31 | 1.44 | 1.44 | 12.94% | 134,010 |
| Jun 11, 2026 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 3.66% | 95,343 |
| Jun 10, 2026 | 1.40 | 1.40 | 1.21 | 1.23 | 1.23 | -4.65% | 101,676 |
| Jun 9, 2026 | 1.40 | 1.42 | 1.25 | 1.29 | 1.29 | -2.27% | 68,270 |
| Jun 8, 2026 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | 0.15% | 116,556 |
| Jun 5, 2026 | 1.41 | 1.45 | 1.31 | 1.32 | 1.32 | -7.81% | 250,748 |
| Jun 4, 2026 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | -4.05% | 56,872 |
| Jun 3, 2026 | 1.50 | 1.56 | 1.44 | 1.49 | 1.49 | -4.49% | 74,270 |
| Jun 2, 2026 | 1.60 | 1.80 | 1.55 | 1.56 | 1.56 | -0.45% | 54,769 |
| Jun 1, 2026 | 1.57 | 1.58 | 1.51 | 1.57 | 1.57 | 0.14% | 104,156 |
| May 29, 2026 | 1.43 | 1.57 | 1.43 | 1.57 | 1.56 | 7.92% | 87,260 |