Alaska Silver Corp. (TSXV:WAM)
Canada · Delayed Price · Currency is CAD 0.8400
-0.0400 (-4.55%)
Oct 24, 2025, 12:45 PM EDT
Alaska Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -5.68% | 64,600 |
| Oct 23, 2025 | 0.87 | 0.88 | 0.82 | 0.88 | 0.88 | 7.32% | 206,441 |
| Oct 22, 2025 | 0.80 | 0.83 | 0.76 | 0.82 | 0.82 | 2.50% | 177,227 |
| Oct 21, 2025 | 0.88 | 0.88 | 0.79 | 0.80 | 0.80 | -6.98% | 275,400 |
| Oct 20, 2025 | 0.88 | 0.92 | 0.86 | 0.86 | 0.86 | 1.18% | 215,500 |
| Oct 17, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -7.61% | 408,223 |
| Oct 16, 2025 | 0.93 | 0.97 | 0.92 | 0.92 | 0.92 | 2.22% | 365,900 |
| Oct 15, 2025 | 1.01 | 1.01 | 0.85 | 0.90 | 0.90 | -3.23% | 539,200 |
| Oct 14, 2025 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | 5.68% | 904,904 |
| Oct 10, 2025 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 4.76% | 708,614 |
| Oct 9, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 6.33% | 607,300 |
| Oct 8, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -1.25% | 1,098,000 |
| Oct 7, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 648,214 |
| Oct 6, 2025 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -1.23% | 1,090,533 |
| Oct 3, 2025 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -4.71% | 1,983,800 |
| Oct 2, 2025 | 0.91 | 0.92 | 0.85 | 0.85 | 0.85 | -3.41% | 1,064,449 |
| 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 |