AbraSilver Resource Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1.525 | 1.600 | 1.475 | 1.600 | 1.600 | 192,068 |
| 2024-03-01 | 1.350 | 1.475 | 1.350 | 1.475 | 1.475 | 41,237 |
| 2024-02-29 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 37,130 |
| 2024-02-28 | 1.375 | 1.375 | 1.350 | 1.375 | 1.375 | 40,383 |
| 2024-02-27 | 1.350 | 1.375 | 1.325 | 1.375 | 1.375 | 54,347 |
| 2024-02-26 | 1.375 | 1.375 | 1.325 | 1.325 | 1.325 | 43,173 |
| 2024-02-23 | 1.375 | 1.400 | 1.350 | 1.350 | 1.350 | 64,311 |
| 2024-02-22 | 1.400 | 1.400 | 1.375 | 1.400 | 1.400 | 36,675 |
| 2024-02-21 | 1.400 | 1.425 | 1.400 | 1.425 | 1.425 | 58,780 |
| 2024-02-20 | 1.450 | 1.450 | 1.425 | 1.450 | 1.450 | 44,184 |
| 2024-02-16 | 1.475 | 1.475 | 1.425 | 1.450 | 1.450 | 26,978 |
| 2024-02-15 | 1.400 | 1.475 | 1.400 | 1.450 | 1.450 | 47,398 |
| 2024-02-14 | 1.375 | 1.400 | 1.350 | 1.400 | 1.400 | 22,895 |
| 2024-02-13 | 1.425 | 1.425 | 1.350 | 1.375 | 1.375 | 102,431 |
| 2024-02-12 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 27,962 |
| 2024-02-09 | 1.400 | 1.425 | 1.400 | 1.425 | 1.425 | 32,202 |
| 2024-02-08 | 1.450 | 1.450 | 1.400 | 1.425 | 1.425 | 14,184 |
| 2024-02-07 | 1.400 | 1.425 | 1.400 | 1.425 | 1.425 | 99,685 |
| 2024-02-06 | 1.425 | 1.475 | 1.425 | 1.425 | 1.425 | 51,564 |
| 2024-02-05 | 1.475 | 1.500 | 1.400 | 1.450 | 1.450 | 63,882 |
| 2024-02-02 | 1.450 | 1.550 | 1.425 | 1.475 | 1.475 | 105,590 |
| 2024-02-01 | 1.425 | 1.500 | 1.425 | 1.500 | 1.500 | 114,656 |
| 2024-01-31 | 1.500 | 1.525 | 1.400 | 1.450 | 1.450 | 86,183 |
| 2024-01-30 | 1.450 | 1.475 | 1.375 | 1.475 | 1.475 | 443,581 |
| 2024-01-29 | 1.575 | 1.575 | 1.300 | 1.300 | 1.300 | 1,208,183 |
| 2024-01-26 | 1.625 | 1.625 | 1.525 | 1.525 | 1.525 | 108,721 |
| 2024-01-25 | 1.625 | 1.625 | 1.550 | 1.575 | 1.575 | 77,758 |
| 2024-01-24 | 1.700 | 1.725 | 1.600 | 1.600 | 1.600 | 142,361 |
| 2024-01-23 | 1.625 | 1.675 | 1.625 | 1.650 | 1.650 | 100,474 |
| 2024-01-22 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 81,110 |
| 2024-01-19 | 1.675 | 1.700 | 1.650 | 1.650 | 1.650 | 64,069 |
| 2024-01-18 | 1.625 | 1.775 | 1.600 | 1.725 | 1.725 | 101,900 |
| 2024-01-17 | 1.600 | 1.650 | 1.550 | 1.650 | 1.650 | 65,673 |
| 2024-01-16 | 1.550 | 1.600 | 1.525 | 1.600 | 1.600 | 59,290 |
| 2024-01-15 | 1.625 | 1.625 | 1.550 | 1.550 | 1.550 | 31,350 |
| 2024-01-12 | 1.625 | 1.675 | 1.600 | 1.600 | 1.600 | 100,030 |
| 2024-01-11 | 1.600 | 1.650 | 1.575 | 1.650 | 1.650 | 60,769 |
| 2024-01-10 | 1.650 | 1.675 | 1.600 | 1.600 | 1.600 | 97,329 |
| 2024-01-09 | 1.675 | 1.675 | 1.650 | 1.650 | 1.650 | 58,260 |
| 2024-01-08 | 1.675 | 1.700 | 1.650 | 1.675 | 1.675 | 65,227 |
| 2024-01-05 | 1.675 | 1.775 | 1.675 | 1.700 | 1.700 | 56,019 |
| 2024-01-04 | 1.700 | 1.750 | 1.675 | 1.675 | 1.675 | 42,808 |
| 2024-01-03 | 1.700 | 1.725 | 1.625 | 1.725 | 1.725 | 126,854 |
| 2024-01-02 | 1.675 | 1.750 | 1.675 | 1.700 | 1.700 | 90,377 |
| 2023-12-29 | 1.700 | 1.725 | 1.675 | 1.675 | 1.675 | 92,805 |
| 2023-12-28 | 1.850 | 1.850 | 1.700 | 1.750 | 1.750 | 164,160 |
| 2023-12-27 | 1.800 | 1.875 | 1.775 | 1.875 | 1.875 | 80,791 |
| 2023-12-22 | 1.850 | 1.925 | 1.775 | 1.800 | 1.800 | 147,124 |
| 2023-12-21 | 1.850 | 1.875 | 1.800 | 1.825 | 1.825 | 58,718 |
| 2023-12-20 | 1.900 | 1.900 | 1.775 | 1.825 | 1.825 | 69,816 |
| 2023-12-19 | 1.850 | 1.925 | 1.800 | 1.850 | 1.850 | 95,809 |
| 2023-12-18 | 1.825 | 1.900 | 1.775 | 1.800 | 1.800 | 61,630 |
| 2023-12-15 | 1.825 | 1.900 | 1.775 | 1.775 | 1.775 | 224,181 |
| 2023-12-14 | 1.900 | 1.950 | 1.775 | 1.800 | 1.800 | 93,943 |
| 2023-12-13 | 1.650 | 1.900 | 1.613 | 1.875 | 1.875 | 171,382 |
| 2023-12-12 | 1.750 | 1.750 | 1.650 | 1.700 | 1.700 | 77,784 |
| 2023-12-11 | 1.750 | 1.750 | 1.650 | 1.725 | 1.725 | 40,646 |
| 2023-12-08 | 1.675 | 1.775 | 1.675 | 1.775 | 1.775 | 58,171 |
| 2023-12-07 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 44,712 |
| 2023-12-06 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 40,287 |
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.