Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.73	0.74	0.72	0.72	-	-	24,483
Apr 30, 2026	0.72	0.75	0.71	0.72	0.72	2.86%	72,761
Apr 29, 2026	0.78	0.78	0.69	0.70	0.70	-9.09%	397,798
Apr 28, 2026	0.81	0.81	0.75	0.77	0.77	-3.75%	143,813
Apr 27, 2026	0.77	0.81	0.75	0.80	0.80	9.59%	159,860
Apr 24, 2026	0.75	0.76	0.73	0.73	0.73	-	64,570
Apr 23, 2026	0.74	0.75	0.71	0.73	0.73	-2.67%	93,393
Apr 22, 2026	0.75	0.77	0.74	0.75	0.75	-	66,466
Apr 21, 2026	0.80	0.81	0.74	0.75	0.75	-5.06%	81,118
Apr 20, 2026	0.80	0.81	0.78	0.79	0.79	-1.86%	73,852
Apr 17, 2026	0.81	0.84	0.80	0.81	0.81	1.90%	275,174
Apr 16, 2026	0.78	0.80	0.77	0.79	0.79	-	68,272
Apr 15, 2026	0.81	0.81	0.78	0.79	0.79	-0.63%	76,539
Apr 14, 2026	0.84	0.86	0.79	0.80	0.80	-6.47%	214,008
Apr 13, 2026	0.79	0.85	0.79	0.85	0.85	8.97%	43,961
Apr 10, 2026	0.84	0.84	0.78	0.78	0.78	-4.88%	60,334
Apr 9, 2026	0.79	0.86	0.79	0.82	0.82	5.13%	81,128
Apr 8, 2026	0.85	0.86	0.78	0.78	0.78	-1.89%	83,537
Apr 7, 2026	0.88	0.88	0.78	0.80	0.80	-8.62%	415,144
Apr 6, 2026	0.88	0.88	0.87	0.87	0.87	1.16%	7,509
Apr 2, 2026	0.83	0.90	0.81	0.86	0.86	-1.15%	181,442
Apr 1, 2026	0.90	0.95	0.87	0.87	0.87	-2.25%	149,631
Mar 31, 2026	0.80	0.89	0.80	0.89	0.89	18.67%	182,104
Mar 30, 2026	0.76	0.78	0.74	0.75	0.75	-	81,826
Mar 27, 2026	0.74	0.77	0.71	0.75	0.75	-	143,401
Mar 26, 2026	0.81	0.81	0.73	0.75	0.75	-8.54%	301,495
Mar 25, 2026	0.85	0.85	0.82	0.82	0.82	1.23%	113,362
Mar 24, 2026	0.80	0.83	0.77	0.81	0.81	5.19%	131,379
Mar 23, 2026	0.79	0.85	0.77	0.77	0.77	-1.28%	180,400
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