Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.66	0.66	0.54	0.57	0.57	-	74,589
Nov 5, 2025	0.58	0.60	0.55	0.57	0.57	1.37%	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	-3.57%	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	-4.51%	46,312
Oct 23, 2025	0.61	0.62	0.59	0.61	0.61	6.36%	66,525
Oct 22, 2025	0.56	0.60	0.55	0.57	0.57	0.75%	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	11.88%	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	-8.08%	668,317
Oct 2, 2025	0.66	0.69	0.61	0.63	0.63	-2.59%	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
Sep 25, 2025	0.83	0.90	0.81	0.90	0.90	7.19%	9,300
Sep 24, 2025	0.84	0.87	0.84	0.84	0.84	-2.37%	4,450
Sep 23, 2025	1.00	1.00	0.86	0.86	0.86	-14.00%	13,140
Sep 22, 2025	0.84	1.04	0.82	1.00	1.00	17.65%	41,700
Sep 19, 2025	0.82	0.96	0.80	0.85	0.85	-1.16%	18,850
Sep 18, 2025	0.85	0.86	0.85	0.86	0.86	2.34%	6,224
Sep 17, 2025	1.01	1.02	0.84	0.84	0.84	-3.41%	5,050
Sep 16, 2025	0.85	0.87	0.85	0.87	0.87	3.57%	13,430
Sep 15, 2025	1.06	1.16	0.81	0.84	0.84	-23.64%	18,685
Sep 12, 2025	1.02	1.10	0.85	1.10	1.10	7.84%	12,985
Sep 11, 2025	0.95	1.02	0.95	1.02	1.02	9.09%	2,579
Sep 10, 2025	1.01	1.03	0.94	0.94	0.94	-7.43%	7,970
Sep 9, 2025	0.93	1.01	0.93	1.01	1.01	4.61%	5,750
Sep 8, 2025	0.93	0.97	0.93	0.97	0.97	6.10%	12,429
Sep 5, 2025	0.80	0.91	0.80	0.91	0.91	12.35%	1,286
Sep 4, 2025	0.84	0.85	0.81	0.81	0.81	-4.68%	10,397
Sep 3, 2025	0.95	0.99	0.81	0.85	0.85	-14.16%	3,278
Sep 2, 2025	0.89	0.99	0.80	0.99	0.99	13.79%	59,752
Aug 29, 2025	0.92	0.92	0.87	0.87	0.87	-11.22%	3,350
Aug 28, 2025	0.85	0.98	0.85	0.98	0.98	15.29%	355