Alaska Silver Corp. (TSXV:WAM)
Canada · Delayed Price · Currency is CAD 0.7800
-0.0200 (-2.50%)
At close: Mar 20, 2026
Alaska Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.80 | 0.84 | 0.76 | 0.78 | 0.78 | -2.50% | 253,368 |
| Mar 19, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -7.51% | 240,839 |
| Mar 18, 2026 | 0.91 | 0.92 | 0.84 | 0.87 | 0.87 | -5.98% | 500,850 |
| Mar 17, 2026 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -4.17% | 146,768 |
| Mar 16, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 185,851 |
| Mar 13, 2026 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | -7.48% | 491,840 |
| Mar 12, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 67,978 |
| Mar 11, 2026 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -7.76% | 138,499 |
| Mar 10, 2026 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 5.45% | 139,992 |
| Mar 9, 2026 | 1.15 | 1.17 | 1.08 | 1.10 | 1.10 | -2.65% | 243,608 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | 8.13% | 489,513 |
| Mar 5, 2026 | 0.91 | 1.10 | 0.87 | 1.05 | 1.05 | 14.84% | 846,133 |
| Mar 4, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -2.15% | 71,765 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.90 | 0.93 | 0.93 | -7.92% | 269,959 |
| Mar 2, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -1.94% | 243,079 |
| Feb 27, 2026 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 2.49% | 218,035 |
| Feb 26, 2026 | 0.98 | 1.02 | 0.95 | 1.01 | 1.01 | 2.55% | 101,529 |
| Feb 25, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 3.16% | 90,455 |
| Feb 24, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | 1.06% | 100,708 |
| Feb 23, 2026 | 1.01 | 1.03 | 0.92 | 0.94 | 0.94 | -6.00% | 325,534 |
| Feb 20, 2026 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | 6.38% | 141,826 |
| Feb 19, 2026 | 0.92 | 0.96 | 0.90 | 0.94 | 0.94 | 5.62% | 47,955 |
| Feb 18, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -3.26% | 165,950 |
| Feb 17, 2026 | 0.91 | 0.93 | 0.86 | 0.92 | 0.92 | 2.22% | 123,000 |
| Feb 13, 2026 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | - | 171,841 |
| Feb 12, 2026 | 1.02 | 1.02 | 0.90 | 0.90 | 0.90 | -5.26% | 341,068 |
| Feb 11, 2026 | 0.95 | 0.98 | 0.92 | 0.95 | 0.95 | 0.53% | 226,549 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -3.57% | 153,058 |
| Feb 9, 2026 | 1.09 | 1.09 | 0.97 | 0.98 | 0.98 | 1.03% | 194,096 |
| Feb 6, 2026 | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | 8.99% | 218,213 |
| Feb 5, 2026 | 0.95 | 0.99 | 0.89 | 0.89 | 0.89 | -14.42% | 523,979 |
| Feb 4, 2026 | 1.08 | 1.08 | 0.97 | 1.04 | 1.04 | -0.95% | 231,748 |
| Feb 3, 2026 | 1.06 | 1.08 | 1.00 | 1.05 | 1.05 | 3.96% | 388,944 |
| Feb 2, 2026 | 1.05 | 1.10 | 0.99 | 1.01 | 1.01 | -5.61% | 282,558 |
| Jan 30, 2026 | 1.14 | 1.16 | 1.02 | 1.07 | 1.07 | -10.08% | 590,839 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.15 | 1.19 | 1.19 | -6.30% | 321,513 |
| Jan 28, 2026 | 1.27 | 1.33 | 1.19 | 1.27 | 1.27 | 1.60% | 332,722 |
| Jan 27, 2026 | 1.22 | 1.25 | 1.15 | 1.25 | 1.25 | 2.46% | 179,265 |
| Jan 26, 2026 | 1.35 | 1.36 | 1.22 | 1.22 | 1.22 | -6.87% | 603,600 |
| Jan 23, 2026 | 1.26 | 1.32 | 1.23 | 1.31 | 1.31 | 7.38% | 475,114 |
| Jan 22, 2026 | 1.14 | 1.27 | 1.14 | 1.22 | 1.22 | 7.02% | 246,277 |
| Jan 21, 2026 | 1.20 | 1.21 | 1.13 | 1.14 | 1.14 | -4.20% | 426,791 |
| Jan 20, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | 0.85% | 319,322 |
| Jan 19, 2026 | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | 0.85% | 222,815 |
| Jan 16, 2026 | 1.22 | 1.24 | 1.15 | 1.17 | 1.17 | -3.31% | 143,127 |
| Jan 15, 2026 | 1.18 | 1.22 | 1.15 | 1.21 | 1.21 | 1.68% | 138,336 |
| Jan 14, 2026 | 1.20 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 187,260 |
| Jan 13, 2026 | 1.29 | 1.29 | 1.16 | 1.17 | 1.17 | -10.00% | 255,299 |
| Jan 12, 2026 | 1.20 | 1.36 | 1.20 | 1.30 | 1.30 | 9.24% | 396,297 |
| Jan 9, 2026 | 1.32 | 1.33 | 1.18 | 1.19 | 1.19 | -5.56% | 425,593 |