Andean Silver Limited (ADSLF)
OTCMKTS · Delayed Price · Currency is USD
1.158
+0.169 (17.09%)
At close: Nov 9, 2026
ADSLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.13 | 1.24 | 1.09 | 1.16 | 1.16 | 17.09% | 117,029 |
| Nov 6, 2026 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -11.70% | 81,087 |
| Nov 5, 2026 | 1.15 | 1.15 | 1.05 | 1.12 | 1.12 | 13.82% | 18,853 |
| Nov 4, 2026 | 1.00 | 1.05 | 0.96 | 0.98 | 0.98 | 1.97% | 215,000 |
| Nov 3, 2026 | 1.02 | 1.02 | 0.94 | 0.97 | 0.97 | -2.53% | 72,810 |
| Nov 2, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | 3.01% | 71,775 |
| Oct 30, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -3.41% | 367,033 |
| Oct 29, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -5.24% | 78,853 |
| Oct 28, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 6.88% | 98,958 |
| Oct 27, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 3.96% | 147,048 |
| Oct 26, 2026 | 0.91 | 0.99 | 0.91 | 0.95 | 0.95 | 0.53% | 89,815 |
| Oct 23, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -6.93% | 328,851 |
| Oct 22, 2026 | 1.02 | 1.14 | 1.01 | 1.01 | 1.01 | -2.88% | 112,489 |
| Oct 21, 2026 | 1.05 | 1.16 | 1.03 | 1.04 | 1.04 | -8.77% | 113,450 |
| Oct 20, 2026 | 1.10 | 1.23 | 1.05 | 1.14 | 1.14 | 5.56% | 118,315 |
| Oct 19, 2026 | 1.16 | 1.37 | 1.05 | 1.08 | 1.08 | -6.90% | 225,382 |
| Oct 16, 2026 | 1.11 | 1.16 | 1.08 | 1.16 | 1.16 | 12.62% | 270,397 |
| Oct 15, 2026 | 1.04 | 1.10 | 1.03 | 1.03 | 1.03 | -0.96% | 165,384 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.03 | 1.04 | 1.04 | -5.45% | 181,042 |
| Oct 13, 2026 | 1.15 | 1.25 | 1.10 | 1.10 | 1.10 | -5.98% | 123,622 |
| Oct 12, 2026 | 1.18 | 1.35 | 1.15 | 1.17 | 1.17 | -4.72% | 75,304 |
| Oct 9, 2026 | 1.10 | 1.35 | 1.10 | 1.23 | 1.23 | 1.91% | 85,856 |
| Oct 8, 2026 | 1.10 | 1.22 | 1.10 | 1.21 | 1.21 | -1.23% | 52,399 |
| Oct 7, 2026 | 1.20 | 1.26 | 1.19 | 1.22 | 1.22 | -0.81% | 66,414 |
| Oct 6, 2026 | 1.40 | 1.40 | 1.19 | 1.23 | 1.23 | -2.38% | 149,902 |
| Oct 5, 2026 | 1.29 | 1.30 | 1.22 | 1.26 | 1.26 | -2.33% | 194,886 |
| Oct 2, 2026 | 1.30 | 1.32 | 1.24 | 1.29 | 1.29 | -0.77% | 99,673 |
| Oct 1, 2026 | 1.32 | 1.37 | 1.25 | 1.30 | 1.30 | -1.52% | 127,277 |
| Sep 30, 2026 | 1.37 | 1.41 | 1.32 | 1.32 | 1.32 | -5.71% | 80,863 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.34 | 1.40 | 1.40 | 0.72% | 109,306 |
| Sep 28, 2026 | 1.46 | 1.48 | 1.30 | 1.39 | 1.39 | -6.08% | 204,887 |
| Sep 25, 2026 | 1.39 | 1.48 | 1.35 | 1.48 | 1.48 | 6.78% | 65,763 |
| 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 |