Andean Silver Limited (ADSLF)
OTCMKTS · Delayed Price · Currency is USD
1.490
-0.070 (-4.49%)
Jun 3, 2026, 4:00 PM EDT
ADSLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1.49 | 1.50 | 1.42 | 1.45 | 1.45 | -3.97% | 124,531 |
| May 27, 2026 | 1.51 | 1.60 | 1.49 | 1.51 | 1.51 | -0.66% | 42,948 |
| May 26, 2026 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 7.80% | 85,058 |
| May 22, 2026 | 1.44 | 1.48 | 1.41 | 1.41 | 1.41 | 2.17% | 75,531 |
| May 21, 2026 | 1.44 | 1.50 | 1.37 | 1.38 | 1.38 | -3.83% | 64,391 |
| May 20, 2026 | 1.48 | 1.56 | 1.38 | 1.44 | 1.44 | 0.70% | 89,067 |
| May 19, 2026 | 1.78 | 1.78 | 1.40 | 1.43 | 1.43 | -6.86% | 108,022 |
| May 18, 2026 | 1.60 | 1.69 | 1.51 | 1.53 | 1.53 | -2.86% | 90,316 |
| May 15, 2026 | 1.84 | 1.85 | 1.53 | 1.58 | 1.58 | -9.06% | 129,430 |
| May 14, 2026 | 1.72 | 1.78 | 1.70 | 1.73 | 1.73 | -5.87% | 140,435 |
| May 13, 2026 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 10.84% | 561,279 |
| May 12, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 2.98% | 258,936 |
| May 11, 2026 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | 5.36% | 284,626 |
| May 8, 2026 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 3.31% | 61,426 |
| May 7, 2026 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | 1.77% | 72,073 |
| May 6, 2026 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | 5.45% | 37,738 |
| May 5, 2026 | 1.37 | 1.46 | 1.36 | 1.38 | 1.38 | -1.54% | 38,492 |
| May 4, 2026 | 1.45 | 1.50 | 1.36 | 1.40 | 1.40 | -4.65% | 78,748 |
| May 1, 2026 | 1.47 | 1.55 | 1.36 | 1.47 | 1.47 | -2.57% | 148,550 |
| Apr 30, 2026 | 1.65 | 1.65 | 1.48 | 1.51 | 1.51 | -1.39% | 54,002 |
| Apr 29, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 32,860 |
| Apr 28, 2026 | 1.40 | 1.63 | 1.40 | 1.50 | 1.50 | -3.85% | 34,056 |
| Apr 27, 2026 | 1.52 | 1.59 | 1.41 | 1.56 | 1.56 | 3.31% | 121,927 |
| Apr 24, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.40% | 19,362 |
| Apr 23, 2026 | 1.50 | 1.58 | 1.47 | 1.52 | 1.52 | -4.96% | 266,269 |
| Apr 22, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 2.59% | 42,604 |
| Apr 21, 2026 | 1.60 | 1.62 | 1.54 | 1.56 | 1.56 | -3.42% | 55,775 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.59 | 1.61 | 1.61 | -2.42% | 55,316 |
| Apr 17, 2026 | 1.35 | 1.70 | 1.35 | 1.65 | 1.65 | 3.45% | 122,529 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | 0.95% | 217,186 |
| Apr 15, 2026 | 1.52 | 1.99 | 1.50 | 1.58 | 1.58 | 6.04% | 173,543 |
| Apr 14, 2026 | 1.34 | 1.51 | 1.34 | 1.49 | 1.49 | 5.67% | 75,553 |
| Apr 13, 2026 | 1.40 | 1.41 | 1.35 | 1.41 | 1.41 | -2.76% | 108,612 |
| Apr 10, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -2.03% | 138,941 |
| Apr 9, 2026 | 1.44 | 1.50 | 1.38 | 1.48 | 1.48 | 3.50% | 190,036 |
| Apr 8, 2026 | 1.42 | 1.48 | 1.41 | 1.43 | 1.43 | 11.02% | 179,145 |
| Apr 7, 2026 | 1.35 | 1.40 | 1.28 | 1.29 | 1.29 | -6.67% | 233,866 |
| Apr 6, 2026 | 1.41 | 1.49 | 1.35 | 1.38 | 1.38 | -2.13% | 46,180 |
| Apr 2, 2026 | 1.71 | 1.71 | 1.37 | 1.41 | 1.41 | -3.82% | 90,011 |
| Apr 1, 2026 | 1.30 | 1.48 | 1.30 | 1.47 | 1.47 | 7.79% | 156,432 |
| Mar 31, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 7.09% | 54,674 |
| Mar 30, 2026 | 1.26 | 1.35 | 1.25 | 1.27 | 1.27 | - | 83,948 |
| 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 |