Alaska Silver Corp - WAM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.08	1.05	1.05	1.09	1.04	184,741
December 02, 2025	1.08	1.08	1.08	1.09	1.03	248,917
December 01, 2025	1.07	1.06	1.06	1.1	1.03	576,045
November 28, 2025	0.98	1.02	1.02	1.06	0.97	365,224
November 27, 2025	0.97	0.96	0.96	0.98	0.96	38,038
November 26, 2025	0.97	0.96	0.96	0.98	0.93	208,017
November 25, 2025	0.96	0.96	0.96	0.98	0.94	79,400
November 24, 2025	1.06	0.95	0.95	1.06	0.95	259,439
November 21, 2025	1	1.05	1.05	1.05	0.92	649,760
November 20, 2025	1	0.98	0.98	1.06	0.97	244,899
November 19, 2025	1.01	0.98	0.98	1.06	0.94	355,400
November 18, 2025	0.95	0.97	0.97	1	0.93	347,313
November 17, 2025	0.91	0.93	0.93	0.98	0.91	512,929
November 14, 2025	0.89	0.87	0.87	0.89	0.84	215,746
November 13, 2025	0.88	0.93	0.93	0.93	0.88	288,200
November 12, 2025	0.85	0.87	0.87	0.89	0.83	348,643
November 11, 2025	0.88	0.84	0.84	0.88	0.83	155,734
November 10, 2025	0.87	0.87	0.87	0.87	0.84	191,900
November 07, 2025	0.83	0.84	0.84	0.86	0.81	365,920
November 06, 2025	0.82	0.79	0.79	0.82	0.75	149,213
November 05, 2025	0.79	0.8	0.8	0.83	0.79	148,100
November 04, 2025	0.84	0.79	0.79	0.84	0.78	316,600
November 03, 2025	0.83	0.81	0.81	0.83	0.72	532,300
October 31, 2025	0.85	0.8	0.8	0.85	0.8	163,200
October 30, 2025	0.85	0.85	0.85	0.86	0.81	129,323
October 29, 2025	0.86	0.85	0.85	0.87	0.83	186,200
October 28, 2025	0.83	0.82	0.82	0.85	0.82	28,134
October 27, 2025	0.82	0.84	0.84	0.84	0.77	198,800
October 24, 2025	0.88	0.81	0.81	0.88	0.81	85,500
October 23, 2025	0.87	0.88	0.88	0.88	0.82	206,441
October 22, 2025	0.8	0.82	0.82	0.83	0.76	177,227
October 21, 2025	0.88	0.8	0.8	0.88	0.79	275,400
October 20, 2025	0.88	0.86	0.86	0.92	0.86	215,500
October 17, 2025	0.9	0.85	0.85	0.91	0.83	408,223
October 16, 2025	0.93	0.92	0.92	0.97	0.92	365,900
October 15, 2025	1.01	0.9	0.9	1.01	0.85	539,200
October 14, 2025	0.93	0.93	0.93	0.96	0.9	904,904
October 10, 2025	0.85	0.88	0.88	0.91	0.85	708,614
October 09, 2025	0.8	0.84	0.84	0.84	0.8	607,300
October 08, 2025	0.81	0.79	0.79	0.82	0.79	1.1M
October 07, 2025	0.8	0.8	0.8	0.8	0.79	648,214
October 06, 2025	0.84	0.8	0.8	0.84	0.78	1.09M
October 03, 2025	0.88	0.81	0.81	0.88	0.8	1.98M
October 02, 2025	0.91	0.85	0.85	0.92	0.85	1.06M
October 01, 2025	1.09	0.88	0.88	1.1	0.84	931,811
September 30, 2025	1.13	1.07	1.07	1.17	1.04	132,632
September 29, 2025	1.32	1.13	1.13	1.33	1.1	182,914
September 26, 2025	1.18	1.22	1.22	1.22	1.16	78,500
September 25, 2025	1.16	1.17	1.17	1.18	1.12	52,400
September 24, 2025	1.19	1.2	1.2	1.2	1.15	44,400
September 23, 2025	1.26	1.18	1.18	1.31	1.18	136,148
September 22, 2025	1.15	1.25	1.25	1.29	1.15	283,005
September 19, 2025	1.14	1.15	1.15	1.15	1.14	121,200
September 18, 2025	1.15	1.14	1.14	1.15	1.13	90,147
September 17, 2025	1.18	1.15	1.15	1.18	1.14	31,502
September 16, 2025	1.31	1.19	1.19	1.33	1.13	188,300
September 15, 2025	1.25	1.27	1.27	1.3	1.2	136,334
September 12, 2025	1.38	1.29	1.29	1.38	1.29	53,100
September 11, 2025	1.38	1.36	1.36	1.41	1.35	35,850
September 10, 2025	1.32	1.38	1.38	1.38	1.31	43,700

Alaska Silver Corp (WAM.V) TSXV