Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	1.07	1.10	1.03	1.08	-	5.88%	408,343
Nov 28, 2025	0.98	1.06	0.97	1.02	1.02	6.25%	365,224
Nov 27, 2025	0.97	0.98	0.96	0.96	0.96	-	38,038
Nov 26, 2025	0.97	0.98	0.93	0.96	0.96	-	208,017
Nov 25, 2025	0.96	0.98	0.94	0.96	0.96	1.05%	79,368
Nov 24, 2025	1.06	1.06	0.95	0.95	0.95	-9.52%	259,439
Nov 21, 2025	1.00	1.05	0.92	1.05	1.05	7.14%	649,760
Nov 20, 2025	1.00	1.06	0.97	0.98	0.98	-	244,899
Nov 19, 2025	1.01	1.06	0.94	0.98	0.98	1.03%	355,392
Nov 18, 2025	0.95	1.00	0.93	0.97	0.97	4.30%	347,313
Nov 17, 2025	0.91	0.98	0.91	0.93	0.93	6.90%	512,929
Nov 14, 2025	0.89	0.89	0.84	0.87	0.87	-6.45%	215,746
Nov 13, 2025	0.88	0.93	0.88	0.93	0.93	6.90%	288,227
Nov 12, 2025	0.85	0.89	0.83	0.87	0.87	3.57%	348,643
Nov 11, 2025	0.88	0.88	0.83	0.84	0.84	-2.89%	155,734
Nov 10, 2025	0.87	0.87	0.84	0.87	0.87	2.98%	191,883
Nov 7, 2025	0.83	0.86	0.81	0.84	0.84	6.33%	365,920
Nov 6, 2025	0.82	0.82	0.75	0.79	0.79	-1.25%	149,213
Nov 5, 2025	0.79	0.83	0.79	0.80	0.80	1.27%	148,097
Nov 4, 2025	0.84	0.84	0.78	0.79	0.79	-2.47%	316,593
Nov 3, 2025	0.83	0.83	0.72	0.81	0.81	1.25%	532,284
Oct 31, 2025	0.85	0.85	0.80	0.80	0.80	-5.88%	163,151
Oct 30, 2025	0.85	0.86	0.81	0.85	0.85	-	129,323
Oct 29, 2025	0.86	0.87	0.83	0.85	0.85	3.66%	186,186
Oct 28, 2025	0.83	0.85	0.82	0.82	0.82	-2.38%	28,134
Oct 27, 2025	0.82	0.84	0.77	0.84	0.84	3.70%	198,752
Oct 24, 2025	0.88	0.88	0.81	0.81	0.81	-7.95%	85,465
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%	275,361
Oct 20, 2025	0.88	0.92	0.86	0.86	0.86	1.18%	215,492
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%	365,865
Oct 15, 2025	1.01	1.01	0.85	0.90	0.90	-3.23%	539,152
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%	607,284
Oct 8, 2025	0.81	0.82	0.79	0.79	0.79	-1.25%	1,097,979
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%	1,983,787
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%	78,484
Sep 25, 2025	1.16	1.18	1.12	1.17	1.17	-2.50%	52,384
Sep 24, 2025	1.19	1.20	1.15	1.20	1.20	1.69%	44,350
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