Alaska Silver Corp. (TSXV:WAM)
Canada · Delayed Price · Currency is CAD 0.8800
-0.1900 (-17.76%)
Oct 1, 2025, 3:58 PM EDT
Alaska Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.09 | 1.10 | 0.84 | 0.88 | 0.88 | -17.76% | 931,811 |
| Sep 30, 2025 | 1.13 | 1.17 | 1.04 | 1.07 | 1.07 | -5.31% | 132,632 |
| Sep 29, 2025 | 1.32 | 1.33 | 1.10 | 1.13 | 1.13 | -7.38% | 182,914 |
| Sep 26, 2025 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 4.27% | 78,500 |
| Sep 25, 2025 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | -2.50% | 52,400 |
| Sep 24, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 44,400 |
| Sep 23, 2025 | 1.26 | 1.31 | 1.18 | 1.18 | 1.18 | -5.60% | 136,148 |
| Sep 22, 2025 | 1.15 | 1.29 | 1.15 | 1.25 | 1.25 | 8.70% | 283,005 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 121,200 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 90,147 |
| Sep 17, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 31,502 |
| Sep 16, 2025 | 1.31 | 1.33 | 1.13 | 1.19 | 1.19 | -6.30% | 188,300 |
| Sep 15, 2025 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | -1.55% | 136,334 |
| Sep 12, 2025 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -5.15% | 53,100 |
| Sep 11, 2025 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 35,900 |
| Sep 10, 2025 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 3.76% | 43,700 |
| Sep 9, 2025 | 1.33 | 1.33 | 1.27 | 1.33 | 1.33 | 3.10% | 61,735 |
| Sep 8, 2025 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | 2.38% | 54,018 |
| Sep 5, 2025 | 1.17 | 1.29 | 1.17 | 1.26 | 1.26 | 8.62% | 38,616 |
| Sep 4, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | -1.69% | 43,900 |
| Sep 3, 2025 | 1.29 | 1.30 | 1.18 | 1.18 | 1.18 | -7.09% | 52,418 |
| Sep 2, 2025 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | 6.72% | 154,236 |
| Aug 29, 2025 | 1.18 | 1.22 | 1.13 | 1.19 | 1.19 | 0.85% | 39,100 |
| Aug 28, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 13,900 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.09 | 1.17 | 1.17 | -2.50% | 80,600 |
| Aug 26, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 30,200 |
| Aug 25, 2025 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 32,030 |
| Aug 22, 2025 | 1.20 | 1.33 | 1.19 | 1.22 | 1.22 | 2.52% | 109,112 |
| Aug 21, 2025 | 1.18 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 22,100 |
| Aug 20, 2025 | 1.13 | 1.23 | 1.13 | 1.22 | 1.22 | 7.02% | 24,200 |
| Aug 19, 2025 | 1.14 | 1.27 | 1.11 | 1.14 | 1.14 | -2.56% | 62,332 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 33,613 |
| Aug 15, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | - | 17,600 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 36,900 |
| Aug 13, 2025 | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | 5.98% | 54,342 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 42,633 |
| Aug 11, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 23,912 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 6,804 |
| Aug 7, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 58,900 |
| Aug 6, 2025 | 1.23 | 1.26 | 1.17 | 1.17 | 1.17 | -3.31% | 46,000 |
| Aug 5, 2025 | 1.16 | 1.27 | 1.13 | 1.21 | 1.21 | 11.01% | 123,816 |
| Aug 1, 2025 | 1.14 | 1.17 | 1.06 | 1.09 | 1.09 | - | 71,710 |
| Jul 31, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 10.10% | 72,500 |
| Jul 30, 2025 | 1.13 | 1.18 | 0.98 | 0.99 | 0.99 | -13.16% | 129,400 |
| Jul 29, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 48,100 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -2.54% | 75,200 |
| Jul 25, 2025 | 1.18 | 1.20 | 1.09 | 1.18 | 1.18 | - | 149,736 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.15 | 1.18 | 1.18 | -7.81% | 158,100 |
| Jul 23, 2025 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 77,834 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.24 | 1.30 | 1.30 | -8.45% | 271,800 |