AbraSilver Resource Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.560 | 2.600 | 2.470 | 2.480 | 2.480 | 279,314 |
| 2024-05-28 | 2.710 | 2.710 | 2.560 | 2.600 | 2.600 | 102,709 |
| 2024-05-27 | 2.520 | 2.740 | 2.520 | 2.690 | 2.690 | 108,649 |
| 2024-05-24 | 2.710 | 2.710 | 2.460 | 2.530 | 2.530 | 253,904 |
| 2024-05-23 | 2.590 | 2.735 | 2.350 | 2.720 | 2.720 | 416,860 |
| 2024-05-22 | 2.740 | 2.740 | 2.480 | 2.600 | 2.600 | 392,079 |
| 2024-05-21 | 2.750 | 2.900 | 2.700 | 2.750 | 2.750 | 443,980 |
| 2024-05-17 | 2.600 | 2.950 | 2.550 | 2.750 | 2.750 | 713,126 |
| 2024-05-16 | 2.500 | 2.625 | 2.475 | 2.600 | 2.600 | 194,310 |
| 2024-05-15 | 2.350 | 2.550 | 2.275 | 2.550 | 2.550 | 449,043 |
| 2024-05-14 | 2.325 | 2.375 | 2.275 | 2.350 | 2.350 | 207,864 |
| 2024-05-13 | 2.300 | 2.325 | 2.250 | 2.325 | 2.325 | 248,433 |
| 2024-05-10 | 2.350 | 2.350 | 2.263 | 2.275 | 2.275 | 398,627 |
| 2024-05-09 | 2.250 | 2.375 | 2.200 | 2.350 | 2.350 | 343,698 |
| 2024-05-08 | 2.225 | 2.275 | 2.200 | 2.225 | 2.225 | 70,781 |
| 2024-05-07 | 2.275 | 2.300 | 2.225 | 2.300 | 2.300 | 208,157 |
| 2024-05-06 | 2.250 | 2.288 | 2.225 | 2.225 | 2.225 | 208,332 |
| 2024-05-03 | 2.300 | 2.300 | 2.200 | 2.225 | 2.225 | 134,137 |
| 2024-05-02 | 2.175 | 2.300 | 2.175 | 2.275 | 2.275 | 199,126 |
| 2024-05-01 | 2.250 | 2.350 | 2.225 | 2.250 | 2.250 | 405,065 |
| 2024-04-30 | 2.275 | 2.300 | 2.175 | 2.250 | 2.250 | 391,447 |
| 2024-04-29 | 2.225 | 2.375 | 2.125 | 2.350 | 2.350 | 740,219 |
| 2024-04-26 | 2.175 | 2.250 | 2.175 | 2.200 | 2.200 | 193,737 |
| 2024-04-25 | 1.975 | 2.200 | 1.975 | 2.175 | 2.175 | 481,556 |
| 2024-04-24 | 2.000 | 2.025 | 1.925 | 2.000 | 2.000 | 141,121 |
| 2024-04-23 | 1.950 | 2.100 | 1.925 | 2.000 | 2.000 | 462,831 |
| 2024-04-22 | 1.850 | 2.025 | 1.825 | 1.975 | 1.975 | 661,622 |
| 2024-04-19 | 1.850 | 1.950 | 1.825 | 1.950 | 1.950 | 199,581 |
| 2024-04-18 | 1.900 | 1.900 | 1.850 | 1.875 | 1.875 | 78,324 |
| 2024-04-17 | 1.900 | 1.900 | 1.838 | 1.900 | 1.900 | 267,639 |
| 2024-04-16 | 1.850 | 1.900 | 1.775 | 1.900 | 1.900 | 208,991 |
| 2024-04-15 | 1.875 | 1.900 | 1.825 | 1.850 | 1.850 | 385,915 |
| 2024-04-12 | 2.000 | 2.025 | 1.850 | 1.900 | 1.900 | 493,506 |
| 2024-04-11 | 1.925 | 1.950 | 1.825 | 1.950 | 1.950 | 125,206 |
| 2024-04-10 | 1.875 | 1.950 | 1.825 | 1.875 | 1.875 | 152,026 |
| 2024-04-09 | 2.000 | 2.075 | 1.875 | 1.900 | 1.900 | 245,823 |
| 2024-04-08 | 2.025 | 2.100 | 1.925 | 1.975 | 1.975 | 541,159 |
| 2024-04-05 | 1.900 | 2.025 | 1.850 | 1.900 | 1.900 | 374,755 |
| 2024-04-04 | 2.000 | 2.000 | 1.900 | 1.975 | 1.975 | 350,265 |
| 2024-04-03 | 1.750 | 1.975 | 1.750 | 1.975 | 1.975 | 427,088 |
| 2024-04-02 | 1.800 | 1.825 | 1.725 | 1.775 | 1.775 | 236,824 |
| 2024-04-01 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 189,774 |
| 2024-03-28 | 1.600 | 1.775 | 1.575 | 1.775 | 1.775 | 296,840 |
| 2024-03-27 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 206,900 |
| 2024-03-26 | 1.550 | 1.550 | 1.450 | 1.450 | 1.450 | 147,926 |
| 2024-03-25 | 1.575 | 1.575 | 1.425 | 1.550 | 1.550 | 363,245 |
| 2024-03-22 | 1.525 | 1.575 | 1.525 | 1.575 | 1.575 | 54,701 |
| 2024-03-21 | 1.525 | 1.600 | 1.500 | 1.550 | 1.550 | 140,065 |
| 2024-03-20 | 1.500 | 1.525 | 1.425 | 1.500 | 1.500 | 124,753 |
| 2024-03-19 | 1.500 | 1.500 | 1.450 | 1.475 | 1.475 | 55,959 |
| 2024-03-18 | 1.525 | 1.550 | 1.475 | 1.500 | 1.500 | 63,852 |
| 2024-03-15 | 1.600 | 1.600 | 1.525 | 1.550 | 1.550 | 73,955 |
| 2024-03-14 | 1.600 | 1.600 | 1.525 | 1.575 | 1.575 | 73,352 |
| 2024-03-13 | 1.525 | 1.625 | 1.525 | 1.625 | 1.625 | 124,948 |
| 2024-03-12 | 1.625 | 1.625 | 1.525 | 1.575 | 1.575 | 44,127 |
| 2024-03-11 | 1.600 | 1.625 | 1.550 | 1.625 | 1.625 | 74,989 |
| 2024-03-08 | 1.625 | 1.625 | 1.550 | 1.600 | 1.600 | 51,357 |
| 2024-03-07 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 44,287 |
| 2024-03-06 | 1.625 | 1.650 | 1.550 | 1.575 | 1.575 | 90,824 |
| 2024-03-05 | 1.575 | 1.600 | 1.575 | 1.600 | 1.600 | 56,074 |
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.