Andean Silver Limited (ADSLF)
OTCMKTS · Delayed Price · Currency is USD
1.386
-0.044 (-3.08%)
Sep 24, 2026, 4:00 PM EDT
ADSLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.40 | 1.43 | 1.35 | 1.39 | 1.39 | -3.08% | 92,209 |
| Sep 23, 2026 | 1.45 | 1.51 | 1.38 | 1.43 | 1.43 | -3.38% | 75,473 |
| Sep 22, 2026 | 1.42 | 1.53 | 1.37 | 1.48 | 1.48 | 2.07% | 282,561 |
| Sep 21, 2026 | 1.47 | 1.54 | 1.43 | 1.45 | 1.45 | 2.11% | 100,488 |
| Sep 18, 2026 | 1.43 | 1.51 | 1.41 | 1.42 | 1.42 | - | 105,786 |
| Sep 17, 2026 | 1.48 | 1.50 | 1.42 | 1.42 | 1.42 | -1.05% | 241,721 |
| Sep 16, 2026 | 1.66 | 1.66 | 1.42 | 1.44 | 1.44 | -3.04% | 92,961 |
| Sep 15, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | -2.63% | 55,283 |
| Sep 14, 2026 | 1.45 | 1.64 | 1.45 | 1.52 | 1.52 | -5.00% | 39,631 |
| Sep 11, 2026 | 1.64 | 1.79 | 1.55 | 1.60 | 1.60 | -4.76% | 59,434 |
| Sep 10, 2026 | 1.80 | 1.97 | 1.64 | 1.68 | 1.68 | -8.00% | 113,821 |
| Sep 9, 2026 | 1.75 | 1.90 | 1.73 | 1.83 | 1.83 | 0.33% | 73,850 |
| Sep 8, 2026 | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | 1.96% | 79,838 |
| Sep 4, 2026 | 1.78 | 1.85 | 1.75 | 1.79 | 1.79 | -5.03% | 95,329 |
| Sep 3, 2026 | 1.81 | 1.89 | 1.78 | 1.88 | 1.88 | 3.84% | 144,027 |
| Sep 2, 2026 | 1.95 | 1.95 | 1.71 | 1.81 | 1.81 | -7.89% | 520,594 |
| Aug 28, 2026 | 2.12 | 2.15 | 1.97 | 1.97 | 1.97 | -5.98% | 105,612 |
| Aug 27, 2026 | 2.15 | 2.15 | 2.05 | 2.09 | 2.09 | 0.77% | 78,146 |
| Aug 26, 2026 | 2.09 | 2.14 | 2.05 | 2.07 | 2.07 | 1.17% | 97,868 |
| Aug 25, 2026 | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | 1.49% | 103,806 |
| Aug 24, 2026 | 2.08 | 2.44 | 2.00 | 2.02 | 2.02 | 1.76% | 64,611 |
| Aug 21, 2026 | 1.80 | 2.01 | 1.80 | 1.99 | 1.99 | 12.78% | 183,243 |
| Aug 20, 2026 | 1.65 | 1.80 | 1.65 | 1.76 | 1.76 | 6.05% | 55,652 |
| Aug 19, 2026 | 1.51 | 1.68 | 1.50 | 1.66 | 1.66 | 12.90% | 69,581 |
| Aug 18, 2026 | 1.60 | 1.65 | 1.47 | 1.47 | 1.47 | -6.37% | 182,668 |
| Aug 17, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 31,305 |
| Aug 14, 2026 | 1.73 | 1.73 | 1.55 | 1.59 | 1.59 | 1.89% | 40,662 |
| Aug 13, 2026 | 1.53 | 1.65 | 1.53 | 1.56 | 1.56 | -0.61% | 102,250 |
| Aug 12, 2026 | 1.58 | 1.63 | 1.54 | 1.57 | 1.57 | -0.63% | 41,156 |
| Aug 11, 2026 | 1.65 | 1.65 | 1.50 | 1.58 | 1.58 | 0.89% | 92,602 |
| 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 |