Alaska Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.73	0.74	0.72	0.74	0.74	4.23%	13,045
May 22, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	22,919
May 21, 2026	0.71	0.74	0.69	0.72	0.72	-1.37%	39,116
May 20, 2026	0.70	0.73	0.70	0.73	0.73	2.82%	64,796
May 19, 2026	0.80	0.80	0.70	0.71	0.71	-13.41%	109,439
May 15, 2026	0.74	0.82	0.73	0.82	0.82	7.89%	145,494
May 14, 2026	0.79	0.79	0.73	0.76	0.76	-5.59%	88,939
May 13, 2026	0.85	0.85	0.80	0.81	0.81	-5.29%	62,861
May 12, 2026	0.79	0.85	0.79	0.85	0.85	7.59%	54,300
May 11, 2026	0.77	0.81	0.77	0.79	0.79	3.27%	46,947
May 8, 2026	0.74	0.78	0.74	0.77	0.77	4.79%	37,861
May 7, 2026	0.76	0.82	0.73	0.73	0.73	-2.67%	84,025
May 6, 2026	0.73	0.78	0.73	0.75	0.75	7.14%	193,256
May 5, 2026	0.72	0.72	0.70	0.70	0.70	2.94%	72,090
May 4, 2026	0.72	0.72	0.63	0.68	0.68	-6.85%	266,043
May 1, 2026	0.73	0.74	0.72	0.73	0.73	1.39%	27,590
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