Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.79	0.81	0.75	0.76	-	-5.00%	226,284
Aug 19, 2026	0.77	0.83	0.76	0.80	0.80	3.90%	141,000
Aug 18, 2026	0.81	0.81	0.74	0.77	0.77	-6.10%	114,315
Aug 17, 2026	0.80	0.85	0.80	0.82	0.82	1.23%	142,458
Aug 14, 2026	0.77	0.82	0.77	0.81	0.81	5.19%	90,520
Aug 13, 2026	0.75	0.77	0.74	0.77	0.77	2.67%	117,400
Aug 12, 2026	0.75	0.78	0.70	0.75	0.75	2.74%	159,618
Aug 11, 2026	0.63	0.73	0.56	0.73	0.73	12.31%	1,040,393
Aug 10, 2026	0.66	0.69	0.64	0.65	0.65	-1.52%	221,150
Aug 7, 2026	0.66	0.67	0.65	0.66	0.66	1.54%	84,848
Aug 6, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	7,250
Aug 5, 2026	0.63	0.65	0.62	0.64	0.64	1.59%	62,073
Aug 4, 2026	0.62	0.64	0.61	0.63	0.63	-1.56%	42,020
Jul 31, 2026	0.66	0.67	0.64	0.64	0.64	-1.54%	22,500
Jul 30, 2026	0.64	0.66	0.64	0.65	0.65	3.17%	13,500
Jul 29, 2026	0.64	0.65	0.63	0.63	0.63	-3.08%	34,214
Jul 28, 2026	0.63	0.65	0.61	0.65	0.65	3.17%	33,306
Jul 27, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	16,664
Jul 24, 2026	0.65	0.65	0.58	0.60	0.60	-7.69%	80,754
Jul 23, 2026	0.65	0.65	0.64	0.65	0.65	-0.76%	69,000
Jul 22, 2026	0.66	0.67	0.65	0.66	0.66	0.77%	49,200
Jul 21, 2026	0.66	0.68	0.65	0.65	0.65	-1.52%	41,646
Jul 20, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	4,600
Jul 17, 2026	0.68	0.68	0.65	0.67	0.67	1.52%	61,781
Jul 16, 2026	0.65	0.68	0.64	0.66	0.66	-	49,575
Jul 15, 2026	0.66	0.67	0.66	0.66	0.66	-1.49%	9,000
Jul 14, 2026	0.65	0.68	0.65	0.67	0.67	3.08%	38,500
Jul 13, 2026	0.66	0.68	0.65	0.65	0.65	-	28,400
Jul 10, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	10,700
Jul 9, 2026	0.68	0.68	0.67	0.67	0.67	1.52%	3,806
Jul 8, 2026	0.66	0.72	0.66	0.66	0.66	-	132,220
Jul 7, 2026	0.65	0.66	0.64	0.66	0.66	-1.49%	16,853
Jul 6, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	10,273
Jul 3, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	42,382
Jul 2, 2026	0.70	0.70	0.63	0.68	0.68	-1.45%	51,305
Jun 30, 2026	0.68	0.70	0.68	0.69	0.69	-	77,739
Jun 29, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	9,501
Jun 26, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	28,450
Jun 25, 2026	0.65	0.78	0.65	0.68	0.68	6.25%	78,358
Jun 24, 2026	0.63	0.66	0.63	0.64	0.64	4.92%	28,684
Jun 23, 2026	0.66	0.66	0.59	0.61	0.61	-6.15%	49,361
Jun 22, 2026	0.68	0.68	0.64	0.65	0.65	-4.41%	34,820
Jun 19, 2026	0.69	0.69	0.64	0.68	0.68	-2.86%	29,461
Jun 18, 2026	0.67	0.72	0.64	0.70	0.70	6.06%	29,845
Jun 17, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	97,576
Jun 16, 2026	0.71	0.72	0.69	0.69	0.69	-5.48%	42,566
Jun 15, 2026	0.75	0.75	0.68	0.73	0.73	8.96%	129,342
Jun 12, 2026	0.67	0.67	0.66	0.67	0.67	1.52%	27,169
Jun 11, 2026	0.64	0.67	0.64	0.66	0.66	3.13%	123,746
Jun 10, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	30,810