Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.74	0.77	0.73	0.73	0.73	5.42%	58,816
Dec 4, 2025	0.75	0.78	0.69	0.69	0.69	-7.67%	58,722
Dec 3, 2025	0.80	0.80	0.75	0.75	0.75	4.17%	49,487
Dec 2, 2025	0.78	0.80	0.72	0.72	0.72	-5.26%	264,835
Dec 1, 2025	0.75	0.81	0.75	0.76	0.76	1.06%	477,769
Nov 28, 2025	0.69	0.77	0.67	0.75	0.75	10.59%	174,472
Nov 26, 2025	0.70	0.70	0.66	0.68	0.68	1.39%	91,628
Nov 25, 2025	0.68	0.70	0.67	0.67	0.67	-1.12%	54,047
Nov 24, 2025	0.77	0.77	0.67	0.68	0.68	-8.34%	106,399
Nov 21, 2025	0.69	0.74	0.66	0.74	0.74	6.02%	175,041
Nov 20, 2025	0.69	0.75	0.69	0.70	0.70	1.31%	84,827
Nov 19, 2025	0.71	0.75	0.68	0.69	0.69	0.01%	86,966
Nov 18, 2025	0.73	0.73	0.67	0.69	0.69	5.32%	102,691
Nov 17, 2025	0.65	0.70	0.65	0.65	0.65	5.50%	129,512
Nov 14, 2025	0.62	0.65	0.61	0.62	0.62	-6.77%	14,261
Nov 13, 2025	0.65	0.67	0.62	0.67	0.67	6.40%	55,954
Nov 12, 2025	0.62	0.63	0.59	0.63	0.63	1.17%	12,134
Nov 11, 2025	0.61	0.62	0.59	0.62	0.62	-0.11%	34,769
Nov 10, 2025	0.60	0.63	0.55	0.62	0.62	3.32%	60,892
Nov 7, 2025	0.59	0.63	0.59	0.60	0.60	6.89%	31,313
Nov 6, 2025	0.66	0.66	0.54	0.56	0.56	-2.52%	28,281
Nov 5, 2025	0.58	0.60	0.55	0.57	0.57	1.38%	74,589
Nov 4, 2025	0.52	0.60	0.52	0.57	0.57	-3.39%	43,633
Nov 3, 2025	0.59	0.60	0.52	0.59	0.59	-1.13%	86,766
Oct 31, 2025	0.61	0.61	0.58	0.59	0.59	-3.56%	8,254
Oct 30, 2025	0.58	0.64	0.58	0.62	0.62	1.74%	33,400
Oct 29, 2025	0.64	0.65	0.60	0.60	0.60	1.14%	84,905
Oct 28, 2025	0.58	0.61	0.57	0.60	0.60	-0.35%	25,227
Oct 27, 2025	0.55	0.60	0.55	0.60	0.60	2.79%	19,523
Oct 24, 2025	0.61	0.61	0.56	0.58	0.58	-4.50%	46,312
Oct 23, 2025	0.61	0.62	0.59	0.61	0.61	6.35%	66,525
Oct 22, 2025	0.56	0.60	0.55	0.57	0.57	0.74%	139,785
Oct 21, 2025	0.61	0.69	0.55	0.57	0.57	-7.69%	164,778
Oct 20, 2025	0.63	0.69	0.61	0.62	0.62	1.53%	72,508
Oct 17, 2025	0.64	0.64	0.59	0.61	0.61	-8.11%	214,246
Oct 16, 2025	0.67	0.69	0.66	0.66	0.66	3.50%	435,163
Oct 15, 2025	0.67	0.67	0.62	0.64	0.64	-4.48%	390,888
Oct 14, 2025	0.68	0.86	0.64	0.67	0.67	-4.29%	631,911
Oct 13, 2025	0.64	0.70	0.62	0.70	0.70	11.87%	547,063
Oct 10, 2025	0.61	0.64	0.61	0.63	0.63	4.28%	90,752
Oct 9, 2025	0.61	0.61	0.57	0.60	0.60	5.26%	247,454
Oct 8, 2025	0.59	0.60	0.57	0.57	0.57	-	194,053
Oct 7, 2025	0.60	0.69	0.57	0.57	0.57	-	339,662
Oct 6, 2025	0.60	0.62	0.57	0.57	0.57	-2.06%	593,402
Oct 3, 2025	0.65	0.65	0.55	0.58	0.58	-8.09%	668,317
Oct 2, 2025	0.66	0.69	0.61	0.63	0.63	-2.58%	55,036
Oct 1, 2025	0.76	0.86	0.60	0.65	0.65	-16.81%	275,506
Sep 30, 2025	0.88	0.88	0.76	0.78	0.78	-8.08%	26,180
Sep 29, 2025	0.97	0.97	0.81	0.85	0.85	-11.46%	39,551
Sep 26, 2025	1.00	1.00	0.80	0.96	0.96	6.67%	11,205