AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.480	2.540	2.470	2.480	2.480	56,385
2024-08-22	2.570	2.570	2.420	2.430	2.430	52,148
2024-08-21	2.460	2.580	2.420	2.550	2.550	103,555
2024-08-20	2.530	2.580	2.385	2.465	2.465	150,065
2024-08-19	2.410	2.520	2.400	2.480	2.480	132,237
2024-08-16	2.320	2.425	2.280	2.400	2.400	206,092
2024-08-15	2.180	2.340	2.180	2.320	2.320	247,425
2024-08-14	2.150	2.200	2.080	2.180	2.180	265,891
2024-08-13	2.110	2.200	2.100	2.100	2.100	201,144
2024-08-12	2.140	2.250	2.110	2.120	2.120	505,761
2024-08-09	2.110	2.210	2.090	2.130	2.130	57,649
2024-08-08	2.070	2.290	2.060	2.110	2.110	154,177
2024-08-07	2.250	2.320	2.040	2.060	2.060	273,443
2024-08-06	2.200	2.260	2.100	2.230	2.230	303,820
2024-08-02	2.450	2.480	2.210	2.300	2.300	393,878
2024-08-01	2.580	2.620	2.400	2.440	2.440	204,287
2024-07-31	2.550	2.590	2.520	2.575	2.575	104,791
2024-07-30	2.530	2.550	2.440	2.480	2.480	88,611
2024-07-29	2.510	2.595	2.450	2.450	2.450	98,911
2024-07-26	2.370	2.530	2.370	2.500	2.500	121,795
2024-07-25	2.400	2.430	2.320	2.370	2.370	202,248
2024-07-24	2.520	2.640	2.470	2.510	2.510	147,574
2024-07-23	2.590	2.600	2.450	2.540	2.540	94,555
2024-07-22	2.470	2.600	2.410	2.600	2.600	205,428
2024-07-19	2.540	2.610	2.475	2.560	2.560	206,711
2024-07-18	2.690	2.690	2.470	2.600	2.600	319,070
2024-07-17	2.820	2.820	2.630	2.730	2.730	172,912
2024-07-16	2.770	2.850	2.720	2.790	2.790	157,260
2024-07-15	2.840	2.900	2.705	2.770	2.770	204,317
2024-07-12	2.820	2.875	2.710	2.710	2.710	131,744
2024-07-11	2.850	2.900	2.710	2.880	2.880	160,676
2024-07-10	2.700	2.860	2.660	2.860	2.860	272,329
2024-07-09	2.740	2.795	2.720	2.730	2.730	198,191
2024-07-08	2.590	2.750	2.580	2.730	2.730	405,382
2024-07-05	2.550	2.630	2.500	2.620	2.620	168,317
2024-07-04	2.320	2.535	2.310	2.530	2.530	140,951
2024-07-03	2.220	2.440	2.220	2.420	2.420	166,610
2024-07-02	2.160	2.180	2.120	2.180	2.180	148,928
2024-06-28	2.190	2.220	2.105	2.160	2.160	102,458
2024-06-27	2.290	2.290	2.160	2.160	2.160	72,908
2024-06-26	2.130	2.190	2.130	2.190	2.190	67,077
2024-06-25	2.160	2.180	2.100	2.100	2.100	161,242
2024-06-24	2.280	2.290	2.180	2.180	2.180	140,423
2024-06-21	2.450	2.450	2.230	2.300	2.300	95,263
2024-06-20	2.290	2.470	2.250	2.430	2.430	192,933
2024-06-19	2.210	2.270	2.200	2.250	2.250	46,300
2024-06-18	2.160	2.230	2.150	2.190	2.190	87,922
2024-06-17	2.210	2.220	2.140	2.190	2.190	108,704
2024-06-14	2.140	2.270	2.110	2.260	2.260	125,313
2024-06-13	2.200	2.200	2.080	2.100	2.100	241,899
2024-06-12	2.260	2.270	2.160	2.220	2.220	206,882
2024-06-11	2.260	2.260	2.170	2.200	2.200	185,156
2024-06-10	2.410	2.410	2.210	2.290	2.290	183,234
2024-06-07	2.390	2.440	2.350	2.360	2.360	142,901
2024-06-06	2.370	2.570	2.370	2.560	2.560	159,906
2024-06-05	2.350	2.480	2.240	2.410	2.410	219,776
2024-06-04	2.310	2.360	2.180	2.300	2.300	491,690
2024-06-03	2.360	2.380	2.300	2.330	2.330	174,216
2024-05-31	2.460	2.500	2.330	2.350	2.350	181,245
2024-05-30	2.460	2.550	2.390	2.500	2.500	137,297

← NewerPage 10 of 21 · 1,255 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.