Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	14,018
May 2, 2025	0.65	0.67	0.65	0.65	0.65	-	30,120
May 1, 2025	0.65	0.65	0.65	0.65	0.65	-	8,100
Apr 30, 2025	0.64	0.65	0.63	0.65	0.65	-	30,300
Apr 29, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	2,500
Apr 28, 2025	0.64	0.65	0.64	0.64	0.64	-	8,328
Apr 25, 2025	0.68	0.69	0.64	0.64	0.64	-	68,100
Apr 24, 2025	0.66	0.66	0.64	0.64	0.64	1.59%	41,000
Apr 23, 2025	0.60	0.63	0.60	0.63	0.63	5.00%	9,009
Apr 22, 2025	0.60	0.61	0.59	0.60	0.60	1.69%	24,035
Apr 21, 2025	0.62	0.62	0.59	0.59	0.59	-4.84%	12,620
Apr 17, 2025	0.65	0.65	0.61	0.62	0.62	-	32,102
Apr 16, 2025	0.61	0.64	0.61	0.62	0.62	1.64%	27,600
Apr 15, 2025	0.63	0.66	0.61	0.61	0.61	-3.17%	45,705
Apr 14, 2025	0.62	0.64	0.62	0.63	0.63	3.28%	7,000
Apr 11, 2025	0.55	0.61	0.55	0.61	0.61	12.96%	29,209
Apr 10, 2025	0.55	0.56	0.52	0.54	0.54	-	29,500
Apr 9, 2025	0.51	0.56	0.51	0.54	0.54	10.20%	31,300
Apr 8, 2025	0.55	0.57	0.48	0.49	0.49	-10.91%	53,035
Apr 7, 2025	0.56	0.57	0.55	0.55	0.55	-	16,806
Apr 4, 2025	0.60	0.60	0.55	0.55	0.55	-9.84%	19,100
Apr 3, 2025	0.61	0.65	0.58	0.61	0.61	-4.69%	62,209
Apr 2, 2025	0.64	0.64	0.63	0.64	0.64	-	17,000
Apr 1, 2025	0.67	0.67	0.64	0.64	0.64	-4.48%	9,200
Mar 31, 2025	0.60	0.67	0.60	0.67	0.67	11.67%	75,700
Mar 28, 2025	0.57	0.60	0.57	0.60	0.60	5.26%	28,311
Mar 27, 2025	0.62	0.62	0.55	0.57	0.57	-8.06%	38,210
Mar 26, 2025	0.62	0.64	0.61	0.62	0.62	-	16,100
Mar 25, 2025	0.66	0.66	0.62	0.62	0.62	-4.62%	55,700
Mar 24, 2025	0.65	0.66	0.64	0.65	0.65	-1.52%	25,100
Mar 21, 2025	0.65	0.66	0.64	0.66	0.66	-	6,325
Mar 20, 2025	0.68	0.70	0.66	0.66	0.66	-1.49%	23,700