AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.825	1.825	1.725	1.800	1.800	66,398
2023-12-04	1.925	1.925	1.750	1.825	1.825	131,052
2023-12-01	1.850	2.000	1.775	1.950	1.950	204,033
2023-11-30	1.700	1.850	1.650	1.850	1.850	129,059
2023-11-29	1.800	1.850	1.700	1.750	1.750	162,720
2023-11-28	1.650	1.775	1.625	1.775	1.775	230,364
2023-11-27	1.550	1.575	1.525	1.550	1.550	92,465
2023-11-24	1.450	1.500	1.450	1.475	1.475	26,523
2023-11-23	1.450	1.475	1.450	1.475	1.475	6,549
2023-11-22	1.550	1.550	1.450	1.450	1.450	51,615
2023-11-21	1.500	1.600	1.500	1.575	1.575	210,081
2023-11-20	1.450	1.475	1.425	1.450	1.450	81,955
2023-11-17	1.450	1.475	1.425	1.425	1.425	26,835
2023-11-16	1.375	1.450	1.375	1.450	1.450	64,480
2023-11-15	1.350	1.375	1.325	1.375	1.375	48,413
2023-11-14	1.350	1.425	1.325	1.350	1.350	93,832
2023-11-13	1.325	1.325	1.300	1.300	1.300	68,528
2023-11-10	1.400	1.400	1.325	1.350	1.350	79,484
2023-11-09	1.375	1.450	1.350	1.375	1.375	55,818
2023-11-08	1.450	1.450	1.375	1.375	1.375	51,252
2023-11-07	1.475	1.500	1.400	1.500	1.500	35,646
2023-11-06	1.500	1.500	1.400	1.475	1.475	113,525
2023-11-03	1.400	1.500	1.400	1.500	1.500	47,060
2023-11-02	1.425	1.450	1.400	1.400	1.400	19,080
2023-11-01	1.450	1.475	1.375	1.400	1.400	69,192
2023-10-31	1.350	1.475	1.325	1.475	1.475	253,897
2023-10-30	1.425	1.425	1.325	1.350	1.350	49,226
2023-10-27	1.350	1.375	1.325	1.375	1.375	42,487
2023-10-26	1.375	1.375	1.325	1.325	1.325	51,636
2023-10-25	1.400	1.400	1.325	1.350	1.350	109,897
2023-10-24	1.400	1.400	1.375	1.400	1.400	32,305
2023-10-23	1.450	1.450	1.350	1.400	1.400	65,543
2023-10-20	1.425	1.500	1.400	1.450	1.450	49,798
2023-10-19	1.450	1.450	1.375	1.400	1.400	147,230
2023-10-18	1.500	1.500	1.425	1.425	1.425	104,935
2023-10-17	1.425	1.500	1.425	1.450	1.450	56,760
2023-10-16	1.525	1.525	1.450	1.475	1.475	24,106
2023-10-13	1.550	1.550	1.425	1.475	1.475	57,410
2023-10-12	1.450	1.450	1.400	1.450	1.450	57,937
2023-10-11	1.550	1.550	1.425	1.475	1.475	22,214
2023-10-10	1.500	1.575	1.500	1.525	1.525	47,117
2023-10-06	1.425	1.550	1.425	1.525	1.525	64,471
2023-10-05	1.450	1.475	1.400	1.450	1.450	26,674
2023-10-04	1.400	1.450	1.375	1.450	1.450	35,110
2023-10-03	1.400	1.450	1.375	1.450	1.450	23,964
2023-10-02	1.500	1.500	1.375	1.400	1.400	70,372
2023-09-29	1.475	1.500	1.475	1.500	1.500	69,770
2023-09-28	1.400	1.450	1.400	1.425	1.425	34,770
2023-09-27	1.425	1.425	1.375	1.425	1.425	82,123
2023-09-26	1.450	1.475	1.425	1.425	1.425	34,720
2023-09-25	1.500	1.500	1.450	1.500	1.500	62,499
2023-09-22	1.600	1.625	1.525	1.525	1.525	117,241
2023-09-21	1.600	1.600	1.550	1.600	1.600	47,071
2023-09-20	1.650	1.675	1.600	1.625	1.625	22,172
2023-09-19	1.750	1.750	1.650	1.675	1.675	42,095
2023-09-18	1.800	1.800	1.700	1.800	1.800	47,007
2023-09-15	1.700	1.875	1.675	1.875	1.875	394,201
2023-09-14	1.650	1.725	1.650	1.650	1.650	281,590
2023-09-13	1.550	1.700	1.550	1.700	1.700	132,815
2023-09-12	1.575	1.600	1.525	1.600	1.600	70,446

← NewerPage 13 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.