AbraSilver Resource Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.960	11.490	10.780	11.290	11.290	665,461
2026-10-19	11.390	11.400	10.980	11.230	11.230	539,329
2026-10-16	11.300	11.700	11.250	11.350	11.350	1,079,382
2026-10-15	10.910	11.380	10.790	11.350	11.350	684,453
2026-10-14	11.120	11.300	10.650	10.860	10.860	801,914
2026-10-13	11.300	11.500	11.140	11.500	11.500	1,060,542
2026-10-09	12.020	12.050	11.500	11.600	11.600	647,932
2026-10-08	11.420	11.600	11.270	11.570	11.570	441,964
2026-10-07	11.640	11.700	11.330	11.470	11.470	1,190,612
2026-10-06	12.120	12.150	11.670	11.990	11.990	609,025
2026-10-05	12.160	12.200	11.940	12.050	12.050	489,620
2026-10-02	12.320	12.370	11.930	12.160	12.160	411,587
2026-10-01	12.160	12.280	11.810	12.130	12.130	440,738
2026-09-30	12.000	12.450	11.870	12.210	12.210	531,122
2026-09-29	12.000	12.080	11.690	11.920	11.920	532,265
2026-09-28	12.170	12.210	11.670	11.790	11.790	694,814
2026-09-25	12.780	12.930	12.600	12.670	12.670	475,236
2026-09-24	12.840	12.910	12.580	12.750	12.750	584,963
2026-09-23	13.430	13.440	12.880	12.990	12.990	607,648
2026-09-22	13.440	13.900	13.360	13.810	13.810	769,073
2026-09-21	13.650	13.780	13.250	13.440	13.440	1,103,509
2026-09-18	13.690	13.970	13.210	13.430	13.430	8,139,082
2026-09-17	13.400	13.920	13.400	13.490	13.490	1,007,192
2026-09-16	13.550	13.630	12.650	12.730	12.730	1,395,272
2026-09-15	13.800	13.850	13.070	13.240	13.240	780,922
2026-09-14	13.700	14.000	13.440	13.810	13.810	583,041
2026-09-11	15.300	15.350	14.185	14.190	14.190	671,195
2026-09-10	15.790	15.790	14.960	15.020	15.020	1,055,506
2026-09-09	16.140	16.780	16.060	16.420	16.420	683,549
2026-09-08	15.840	16.180	15.830	15.900	15.900	669,176
2026-09-04	15.720	16.020	15.560	15.800	15.800	419,480
2026-09-03	16.200	16.340	15.710	16.300	16.300	591,005
2026-09-02	15.010	15.880	14.860	15.790	15.790	491,269
2026-09-01	15.200	15.300	14.630	14.690	14.690	805,781
2026-08-31	16.000	16.030	15.400	15.710	15.710	572,229
2026-08-28	17.000	17.120	15.670	15.880	15.880	687,996
2026-08-27	16.200	16.970	16.110	16.950	16.950	551,476
2026-08-26	15.920	16.490	15.920	16.060	16.060	298,697
2026-08-25	15.500	16.300	15.500	16.160	16.160	517,123
2026-08-24	16.310	16.400	15.590	15.800	15.800	467,332
2026-08-21	16.100	16.180	15.710	15.930	15.930	479,943
2026-08-20	15.650	16.400	15.450	15.770	15.770	496,377
2026-08-19	15.860	16.030	15.400	15.860	15.860	469,423
2026-08-18	15.330	16.270	15.100	15.200	15.200	416,710
2026-08-17	15.870	16.150	15.550	15.670	15.670	444,237
2026-08-14	16.000	16.540	15.740	15.870	15.870	380,653
2026-08-13	16.330	16.430	15.760	15.980	15.980	583,782
2026-08-12	16.840	16.880	16.450	16.540	16.540	509,592
2026-08-11	16.800	16.980	16.330	16.420	16.420	432,987
2026-08-10	16.600	17.160	16.440	16.780	16.780	649,676
2026-08-07	16.250	16.880	16.180	16.740	16.740	900,456
2026-08-06	15.530	15.750	15.120	15.550	15.550	515,471
2026-08-05	15.080	15.910	14.900	15.590	15.590	1,362,962
2026-08-04	14.500	14.830	14.040	14.540	14.540	703,888
2026-07-31	14.150	14.150	13.250	13.580	13.580	552,730
2026-07-30	14.120	14.250	13.690	14.160	14.160	457,191
2026-07-29	14.100	14.250	13.200	13.500	13.500	649,442
2026-07-28	15.050	15.090	14.150	14.410	14.410	498,791
2026-07-27	15.390	15.570	14.950	15.330	15.330	938,761
2026-07-24	15.000	15.490	14.600	15.040	15.040	353,339

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.