Alaska Silver Corp. (TSXV:WAM)
Canada
· Delayed Price · Currency is CAD 1.180
+0.010 (0.85%)
Aug 15, 2025, 3:59 PM EDT
Alaska Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 36,900 |
| Aug 13, 2025 | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | 5.98% | 54,342 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 42,633 |
| Aug 11, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 23,912 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 6,804 |
| Aug 7, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 58,900 |
| Aug 6, 2025 | 1.23 | 1.26 | 1.17 | 1.17 | 1.17 | -3.31% | 46,000 |
| Aug 5, 2025 | 1.16 | 1.27 | 1.13 | 1.21 | 1.21 | 11.01% | 123,816 |
| Aug 1, 2025 | 1.14 | 1.17 | 1.06 | 1.09 | 1.09 | - | 71,710 |
| Jul 31, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 10.10% | 72,500 |
| Jul 30, 2025 | 1.13 | 1.18 | 0.98 | 0.99 | 0.99 | -13.16% | 129,400 |
| Jul 29, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 48,100 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -2.54% | 75,200 |
| Jul 25, 2025 | 1.18 | 1.20 | 1.09 | 1.18 | 1.18 | - | 149,736 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.15 | 1.18 | 1.18 | -7.81% | 158,100 |
| Jul 23, 2025 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 77,834 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.24 | 1.30 | 1.30 | -8.45% | 271,800 |
| Jul 21, 2025 | 1.10 | 1.47 | 1.10 | 1.42 | 1.42 | 29.09% | 321,447 |
| Jul 18, 2025 | 1.08 | 1.10 | 1.02 | 1.10 | 1.10 | 1.85% | 102,219 |
| Jul 17, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -0.92% | 104,600 |
| Jul 16, 2025 | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | 7.92% | 146,019 |
| Jul 15, 2025 | 0.96 | 1.08 | 0.96 | 1.01 | 1.01 | 5.21% | 174,600 |
| Jul 14, 2025 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | 4.35% | 144,100 |
| Jul 11, 2025 | 0.89 | 0.98 | 0.89 | 0.92 | 0.92 | 8.24% | 753,228 |
| Jul 10, 2025 | 0.76 | 0.87 | 0.74 | 0.85 | 0.85 | 13.33% | 202,900 |
| Jul 9, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 26,122 |
| Jul 8, 2025 | 0.80 | 0.82 | 0.74 | 0.75 | 0.75 | -6.25% | 149,344 |
| Jul 7, 2025 | 0.78 | 0.84 | 0.78 | 0.80 | 0.80 | 2.56% | 66,418 |
| Jul 4, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 17,000 |
| Jul 3, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 5.41% | 13,000 |
| Jul 2, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 47,315 |
| Jun 30, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | -1.35% | 25,300 |
| Jun 27, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -3.90% | 30,400 |
| Jun 26, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -2.53% | 43,310 |
| Jun 25, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.79 | 14.49% | 61,000 |
| Jun 24, 2025 | 0.72 | 0.73 | 0.67 | 0.69 | 0.69 | -5.48% | 36,600 |
| Jun 23, 2025 | 0.77 | 0.78 | 0.72 | 0.73 | 0.73 | -5.19% | 20,025 |
| Jun 20, 2025 | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | 6.21% | 47,900 |
| Jun 19, 2025 | 0.75 | 0.79 | 0.72 | 0.73 | 0.73 | -3.33% | 46,600 |
| Jun 18, 2025 | 0.79 | 0.85 | 0.75 | 0.75 | 0.75 | -4.46% | 61,100 |
| Jun 17, 2025 | 0.78 | 0.84 | 0.78 | 0.79 | 0.79 | 1.95% | 67,000 |
| Jun 16, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -2.53% | 22,400 |
| Jun 13, 2025 | 0.81 | 0.81 | 0.75 | 0.79 | 0.79 | -1.25% | 40,900 |
| Jun 12, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - | 18,500 |
| Jun 11, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 59,005 |
| Jun 10, 2025 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -4.76% | 34,820 |
| Jun 9, 2025 | 0.81 | 0.86 | 0.81 | 0.84 | 0.84 | 5.00% | 123,700 |
| Jun 6, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -5.88% | 96,330 |
| Jun 5, 2025 | 0.84 | 0.90 | 0.81 | 0.85 | 0.85 | 3.03% | 100,030 |
| Jun 4, 2025 | 0.80 | 0.89 | 0.80 | 0.83 | 0.83 | 4.43% | 93,500 |