Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.67	0.68	0.67	0.68	0.68	3.03%	5,316
Sep 29, 2026	0.64	0.67	0.63	0.66	0.66	3.13%	65,077
Sep 28, 2026	0.70	0.71	0.63	0.64	0.64	-8.57%	102,316
Sep 25, 2026	0.66	0.70	0.66	0.70	0.70	7.69%	7,601
Sep 24, 2026	0.69	0.69	0.64	0.65	0.65	-5.80%	31,960
Sep 23, 2026	0.72	0.72	0.68	0.69	0.69	-2.82%	47,318
Sep 22, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	4,100
Sep 21, 2026	0.71	0.72	0.71	0.72	0.72	3.60%	12,179
Sep 18, 2026	0.71	0.72	0.70	0.70	0.70	-2.11%	22,025
Sep 17, 2026	0.72	0.76	0.67	0.71	0.71	1.43%	67,530
Sep 16, 2026	0.70	0.70	0.65	0.70	0.70	1.45%	62,025
Sep 15, 2026	0.73	0.73	0.69	0.69	0.69	-5.48%	16,737
Sep 14, 2026	0.74	0.74	0.60	0.73	0.73	-1.35%	182,867
Sep 11, 2026	0.73	0.75	0.72	0.74	0.74	1.37%	14,284
Sep 10, 2026	0.74	0.74	0.71	0.73	0.73	-1.35%	27,625
Sep 9, 2026	0.71	0.75	0.71	0.74	0.74	2.78%	22,000
Sep 8, 2026	0.72	0.72	0.68	0.72	0.72	-	64,576
Sep 4, 2026	0.73	0.73	0.70	0.72	0.72	-2.70%	45,310
Sep 3, 2026	0.70	0.75	0.70	0.74	0.74	4.23%	50,164
Sep 2, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	50,550
Sep 1, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	43,961
Aug 31, 2026	0.73	0.75	0.70	0.72	0.72	-4.00%	55,547
Aug 28, 2026	0.77	0.78	0.73	0.75	0.75	-2.60%	83,316
Aug 27, 2026	0.78	0.78	0.76	0.77	0.77	2.67%	40,912
Aug 26, 2026	0.73	0.76	0.72	0.75	0.75	2.74%	83,455
Aug 25, 2026	0.74	0.75	0.73	0.73	0.73	-2.67%	76,000
Aug 24, 2026	0.77	0.79	0.72	0.75	0.75	-2.60%	100,206
Aug 21, 2026	0.77	0.79	0.76	0.77	0.77	-	90,602
Aug 20, 2026	0.79	0.81	0.75	0.77	0.77	-3.75%	226,324
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