Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	0.71	0.71	0.66	0.67	0.67	-4.29%	38,610
Mar 18, 2025	0.69	0.70	0.66	0.70	0.70	1.45%	41,720
Mar 17, 2025	0.65	0.70	0.65	0.69	0.69	6.15%	43,600
Mar 14, 2025	0.65	0.65	0.64	0.65	0.65	-	19,800
Mar 13, 2025	0.64	0.66	0.64	0.65	0.65	1.56%	23,530
Mar 12, 2025	0.57	0.65	0.57	0.64	0.64	10.34%	38,800
Mar 11, 2025	0.52	0.58	0.52	0.58	0.58	1.75%	30,300
Mar 10, 2025	0.58	0.60	0.56	0.57	0.57	-	26,120
Mar 7, 2025	0.59	0.59	0.57	0.57	0.57	-5.00%	15,200
Mar 6, 2025	0.60	0.60	0.59	0.60	0.60	-	4,600
Mar 5, 2025	0.62	0.63	0.60	0.60	0.60	-4.76%	55,140
Mar 4, 2025	0.63	0.65	0.63	0.63	0.63	-1.56%	24,029
Mar 3, 2025	0.68	0.68	0.63	0.64	0.64	-3.03%	26,520
Feb 28, 2025	0.57	0.66	0.55	0.66	0.66	17.86%	73,000
Feb 27, 2025	0.64	0.64	0.56	0.56	0.56	-12.50%	42,000
Feb 26, 2025	0.60	0.64	0.60	0.64	0.64	4.92%	21,000
Feb 25, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	18,900
Feb 24, 2025	0.60	0.63	0.60	0.62	0.62	1.64%	14,100
Feb 21, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	7,800