Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.94	1.05	0.92	0.97	0.97	3.52%	148,151
Dec 29, 2025	1.00	1.00	0.91	0.94	0.94	-4.96%	98,807
Dec 26, 2025	1.00	1.00	0.94	0.99	0.99	6.44%	75,583
Dec 24, 2025	0.91	0.98	0.91	0.93	0.93	-3.19%	140,239
Dec 23, 2025	0.88	1.00	0.86	0.96	0.96	16.04%	176,997
Dec 22, 2025	0.87	0.88	0.77	0.83	0.83	4.55%	108,173
Dec 19, 2025	0.79	0.81	0.76	0.79	0.79	0.35%	97,645
Dec 18, 2025	0.81	0.82	0.78	0.79	0.79	-1.36%	58,274
Dec 17, 2025	0.80	0.83	0.78	0.80	0.80	-2.92%	32,287
Dec 16, 2025	0.83	0.83	0.78	0.82	0.82	1.79%	47,809
Dec 15, 2025	0.80	0.85	0.80	0.81	0.81	1.80%	27,149
Dec 12, 2025	0.89	0.89	0.80	0.80	0.80	-8.06%	65,758
Dec 11, 2025	0.83	0.88	0.82	0.87	0.87	5.32%	130,144
Dec 10, 2025	0.78	0.82	0.74	0.82	0.82	10.45%	117,323
Dec 9, 2025	0.72	0.76	0.71	0.74	0.74	10.99%	180,654
Dec 8, 2025	0.73	0.73	0.66	0.67	0.67	-8.22%	113,176
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