Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.50	0.50	0.50	0.50	0.50	-	2,100
May 7, 2025	0.50	0.50	0.50	0.50	0.50	-	1,000
May 6, 2025	0.60	0.60	0.31	0.50	0.50	-16.67%	17,640
May 5, 2025	0.60	0.60	0.60	0.60	0.60	3.45%	6,225
May 2, 2025	0.58	0.58	0.58	0.58	0.58	20.83%	3,362
May 1, 2025	0.58	0.58	0.48	0.48	0.48	-5.88%	8,772
Apr 30, 2025	0.46	0.55	0.46	0.51	0.51	-3.77%	10,550
Apr 29, 2025	0.53	0.53	0.53	0.53	0.53	-	1,500
Apr 28, 2025	0.55	0.55	0.53	0.53	0.53	17.78%	41,628
Apr 25, 2025	0.55	0.55	0.45	0.45	0.45	50.00%	16,712
Apr 24, 2025	0.30	0.30	0.30	0.30	0.30	-30.23%	1,000
Apr 23, 2025	0.44	0.44	0.43	0.43	0.43	-	4,200
Apr 22, 2025	0.49	0.49	0.43	0.43	0.43	-6.46%	5,450
Apr 21, 2025	0.46	0.46	0.46	0.46	0.46	12.12%	3,000
Apr 17, 2025	0.41	0.41	0.41	0.41	0.41	-	100
Apr 16, 2025	0.41	0.41	0.41	0.41	0.41	-	1,501
Apr 15, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Apr 14, 2025	0.51	0.51	0.39	0.41	0.41	-8.89%	10,740
Apr 11, 2025	0.45	0.45	0.45	0.45	0.45	15.38%	9,000
Apr 10, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	9,611
Apr 9, 2025	0.40	0.40	0.40	0.40	0.40	-	5,000
Apr 8, 2025	0.40	0.40	0.40	0.40	0.40	-	11,000
Apr 7, 2025	0.40	0.40	0.40	0.40	0.40	-	22,051
Apr 4, 2025	0.40	0.42	0.40	0.40	0.40	-	9,314
Apr 3, 2025	0.54	0.54	0.40	0.40	0.40	-27.27%	2,601
Apr 2, 2025	0.44	0.55	0.44	0.55	0.55	26.49%	10,470
Apr 1, 2025	0.55	0.55	0.43	0.43	0.43	0.44%	11,682
Mar 31, 2025	0.43	0.43	0.42	0.43	0.43	3.07%	11,820
Mar 28, 2025	0.41	0.55	0.40	0.42	0.42	2.44%	5,500
Mar 27, 2025	0.50	0.50	0.40	0.41	0.41	-9.65%	16,225
Mar 26, 2025	0.45	0.45	0.44	0.45	0.45	-1.35%	13,568
Mar 25, 2025	0.46	0.46	0.46	0.46	0.46	-	23,600
Mar 24, 2025	0.45	0.46	0.45	0.46	0.46	1.10%	28,000
Mar 21, 2025	0.49	0.49	0.46	0.46	0.46	-	6,100
Mar 20, 2025	0.48	0.49	0.46	0.46	0.46	-6.19%	4,300
Mar 19, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Mar 18, 2025	0.46	0.49	0.46	0.49	0.49	2.11%	16,750
Mar 17, 2025	0.48	0.50	0.48	0.48	0.48	2.30%	16,000
Mar 14, 2025	0.49	0.49	0.46	0.46	0.46	1.66%	990
Mar 13, 2025	0.46	0.47	0.46	0.46	0.46	0.37%	17,500
Mar 12, 2025	0.41	0.50	0.40	0.46	0.46	-9.00%	31,905
Mar 11, 2025	0.49	0.50	0.49	0.50	0.50	-7.41%	2,102
Mar 10, 2025	0.41	0.54	0.41	0.54	0.54	20.00%	11,113
Mar 7, 2025	0.45	0.45	0.45	0.45	0.45	1.47%	10,069
Mar 6, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 5, 2025	0.44	0.44	0.44	0.44	0.44	-1.44%	3,000
Mar 4, 2025	0.44	0.45	0.44	0.45	0.45	36.36%	11,890
Mar 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Feb 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Feb 27, 2025	0.33	0.33	0.33	0.33	0.33	-20.48%	4,136