Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	1.03	1.05	1.03	1.05	1.05	3.96%	12,500
Jul 15, 2025	0.96	1.08	0.96	1.01	1.01	5.21%	174,600
Jul 14, 2025	0.95	0.98	0.93	0.96	0.96	4.35%	144,100
Jul 11, 2025	0.89	0.98	0.89	0.92	0.92	8.24%	753,228
Jul 10, 2025	0.76	0.87	0.74	0.85	0.85	13.33%	202,900
Jul 9, 2025	0.75	0.76	0.75	0.75	0.75	-	26,122
Jul 8, 2025	0.80	0.82	0.74	0.75	0.75	-6.25%	149,344
Jul 7, 2025	0.78	0.84	0.78	0.80	0.80	2.56%	66,418
Jul 4, 2025	0.78	0.79	0.78	0.78	0.78	-	17,000
Jul 3, 2025	0.75	0.79	0.75	0.78	0.78	5.41%	13,000
Jul 2, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	47,315
Jun 30, 2025	0.73	0.75	0.72	0.73	0.73	-1.35%	25,300
Jun 27, 2025	0.75	0.75	0.71	0.74	0.74	-3.90%	30,400
Jun 26, 2025	0.79	0.79	0.77	0.77	0.77	-2.53%	43,310
Jun 25, 2025	0.70	0.79	0.70	0.79	0.79	14.49%	61,000
Jun 24, 2025	0.72	0.73	0.67	0.69	0.69	-5.48%	36,600
Jun 23, 2025	0.77	0.78	0.72	0.73	0.73	-5.19%	20,025
Jun 20, 2025	0.73	0.78	0.73	0.77	0.77	6.21%	47,900
Jun 19, 2025	0.75	0.79	0.72	0.73	0.73	-3.33%	46,600
Jun 18, 2025	0.79	0.85	0.75	0.75	0.75	-4.46%	61,100
Jun 17, 2025	0.78	0.84	0.78	0.79	0.79	1.95%	67,000
Jun 16, 2025	0.80	0.80	0.75	0.77	0.77	-2.53%	22,400
Jun 13, 2025	0.81	0.81	0.75	0.79	0.79	-1.25%	40,900
Jun 12, 2025	0.81	0.81	0.79	0.80	0.80	-	18,500
Jun 11, 2025	0.80	0.82	0.80	0.80	0.80	-	59,005
Jun 10, 2025	0.84	0.84	0.79	0.80	0.80	-4.76%	34,820
Jun 9, 2025	0.81	0.86	0.81	0.84	0.84	5.00%	123,700
Jun 6, 2025	0.86	0.86	0.78	0.80	0.80	-5.88%	96,330
Jun 5, 2025	0.84	0.90	0.81	0.85	0.85	3.03%	100,030
Jun 4, 2025	0.80	0.89	0.80	0.83	0.83	4.43%	93,500
Jun 3, 2025	0.79	0.80	0.79	0.79	0.79	1.28%	29,700
Jun 2, 2025	0.68	0.80	0.68	0.78	0.78	9.86%	70,720
May 30, 2025	0.68	0.71	0.68	0.71	0.71	4.41%	22,800
May 29, 2025	0.67	0.68	0.67	0.68	0.68	-1.45%	7,000
May 28, 2025	0.69	0.69	0.66	0.69	0.69	-	21,500
May 27, 2025	0.71	0.71	0.69	0.69	0.69	-4.17%	14,300
May 26, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	1,200
May 23, 2025	0.73	0.75	0.73	0.73	0.73	1.39%	26,300
May 22, 2025	0.76	0.76	0.72	0.72	0.72	-6.49%	19,600
May 21, 2025	0.78	0.79	0.76	0.77	0.77	-	37,500
May 20, 2025	0.73	0.77	0.73	0.77	0.77	6.94%	15,500
May 16, 2025	0.72	0.72	0.72	0.72	0.72	-	2,000
May 15, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	6,406
May 14, 2025	0.71	0.71	0.71	0.71	0.71	-	2,000
May 13, 2025	0.74	0.74	0.70	0.71	0.71	-4.05%	13,215
May 12, 2025	0.67	0.78	0.65	0.74	0.74	13.85%	100,412
May 9, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	9,300
May 8, 2025	0.63	0.65	0.62	0.64	0.64	1.59%	11,000
May 7, 2025	0.63	0.63	0.63	0.63	0.63	-	1,000
May 6, 2025	0.63	0.63	0.63	0.63	0.63	-	42,100