Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.78	0.78	0.70	0.71	0.71	-10.18%	49,714
Mar 12, 2026	0.67	0.80	0.67	0.80	0.80	0.85%	6,695
Mar 11, 2026	0.84	0.87	0.79	0.79	0.79	-5.74%	4,823
Mar 10, 2026	0.85	0.86	0.84	0.84	0.84	2.54%	7,688
Mar 9, 2026	0.88	0.88	0.75	0.82	0.82	-1.73%	124,971
Mar 6, 2026	0.83	0.86	0.81	0.83	0.83	7.92%	120,306
Mar 5, 2026	0.61	0.79	0.61	0.77	0.77	23.23%	73,261
Mar 4, 2026	0.68	0.68	0.62	0.62	0.62	-8.22%	54,731
Mar 3, 2026	0.72	0.78	0.67	0.68	0.68	-9.86%	71,678
Mar 2, 2026	0.75	0.77	0.73	0.75	0.75	1.26%	40,550
Feb 27, 2026	0.75	0.75	0.70	0.75	0.75	3.76%	102,756
Feb 26, 2026	0.70	0.72	0.70	0.72	0.72	-4.39%	11,476
Feb 25, 2026	0.71	0.75	0.69	0.75	0.75	7.59%	63,782
Feb 24, 2026	0.69	0.70	0.66	0.70	0.70	0.43%	29,925
Feb 23, 2026	0.75	0.75	0.66	0.70	0.70	-4.31%	252,773
Feb 20, 2026	0.72	0.73	0.69	0.73	0.73	5.25%	21,102
Feb 19, 2026	0.68	0.70	0.66	0.69	0.69	3.05%	30,124
Feb 18, 2026	0.67	0.67	0.66	0.67	0.67	-0.22%	39,183
Feb 17, 2026	0.66	0.67	0.64	0.67	0.67	-0.24%	12,294
Feb 13, 2026	0.67	0.69	0.65	0.67	0.67	-1.84%	103,598
Feb 12, 2026	0.70	0.72	0.67	0.69	0.69	-2.09%	50,703
Feb 11, 2026	0.71	0.75	0.68	0.70	0.70	-6.39%	189,360
Feb 10, 2026	0.72	0.75	0.70	0.75	0.75	3.85%	41,101
Feb 9, 2026	0.74	0.76	0.72	0.72	0.72	1.48%	34,289
Feb 6, 2026	0.69	0.74	0.69	0.71	0.71	1.18%	120,352
Feb 5, 2026	0.70	0.73	0.65	0.70	0.70	-1.45%	101,024
Feb 4, 2026	0.76	0.77	0.71	0.71	0.71	-7.46%	66,922
Feb 3, 2026	0.77	0.79	0.74	0.77	0.77	2.53%	85,422
Feb 2, 2026	0.80	0.82	0.72	0.75	0.75	-3.49%	85,065
Jan 30, 2026	0.87	0.87	0.75	0.78	0.78	-9.67%	163,325
Jan 29, 2026	1.01	1.01	0.84	0.86	0.86	-9.44%	149,779
Jan 28, 2026	0.90	0.97	0.89	0.95	0.95	4.61%	70,570
Jan 27, 2026	0.89	0.93	0.85	0.91	0.91	-0.21%	127,049
Jan 26, 2026	0.97	1.09	0.90	0.91	0.91	-5.64%	332,209
Jan 23, 2026	1.10	1.10	0.90	0.96	0.96	7.79%	253,014
Jan 22, 2026	0.83	0.92	0.83	0.89	0.89	9.14%	108,886
Jan 21, 2026	0.85	0.88	0.81	0.82	0.82	-6.84%	42,471
Jan 20, 2026	0.86	0.96	0.80	0.88	0.88	3.53%	75,514
Jan 16, 2026	0.90	0.90	0.83	0.85	0.85	-2.48%	45,998
Jan 15, 2026	0.84	0.91	0.82	0.87	0.87	1.94%	100,954
Jan 14, 2026	0.86	0.86	0.83	0.86	0.86	0.59%	139,237
Jan 13, 2026	0.90	0.90	0.84	0.85	0.85	-6.80%	75,851
Jan 12, 2026	0.79	1.00	0.79	0.91	0.91	4.52%	201,168
Jan 9, 2026	1.09	1.09	0.81	0.87	0.87	-4.63%	225,059
Jan 8, 2026	1.02	1.02	0.87	0.92	0.92	-7.20%	100,247
Jan 7, 2026	1.03	1.03	0.95	0.99	0.99	1.38%	83,214
Jan 6, 2026	1.02	1.06	0.96	0.97	0.97	-2.74%	105,947
Jan 5, 2026	0.95	1.05	0.95	1.00	1.00	11.11%	76,916
Jan 2, 2026	0.95	0.95	0.90	0.90	0.90	-1.53%	23,402
Dec 31, 2025	1.00	1.00	0.89	0.91	0.91	-6.16%	72,210