AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.625	1.650	1.575	1.575	1.575	69,836
2023-09-08	1.650	1.650	1.600	1.625	1.625	83,998
2023-09-07	1.525	1.575	1.525	1.550	1.550	36,844
2023-09-06	1.500	1.550	1.500	1.525	1.525	55,788
2023-09-05	1.600	1.625	1.525	1.550	1.550	89,903
2023-09-01	1.650	1.675	1.600	1.625	1.625	34,364
2023-08-31	1.650	1.688	1.625	1.625	1.625	68,957
2023-08-30	1.725	1.775	1.650	1.675	1.675	151,155
2023-08-29	1.725	1.750	1.700	1.725	1.725	83,664
2023-08-28	1.600	1.725	1.600	1.725	1.725	163,703
2023-08-25	1.575	1.625	1.550	1.625	1.625	158,231
2023-08-24	1.575	1.600	1.500	1.600	1.600	33,777
2023-08-23	1.550	1.625	1.525	1.575	1.575	87,547
2023-08-22	1.500	1.550	1.475	1.550	1.550	53,345
2023-08-21	1.350	1.550	1.350	1.550	1.550	114,741
2023-08-18	1.350	1.375	1.350	1.350	1.350	15,636
2023-08-17	1.375	1.400	1.350	1.350	1.350	7,688
2023-08-16	1.375	1.400	1.350	1.375	1.375	33,995
2023-08-15	1.425	1.450	1.350	1.375	1.375	118,036
2023-08-14	1.550	1.550	1.450	1.475	1.475	57,145
2023-08-11	1.500	1.550	1.475	1.550	1.550	31,356
2023-08-10	1.400	1.475	1.400	1.450	1.450	71,938
2023-08-09	1.425	1.500	1.375	1.500	1.500	95,352
2023-08-08	1.375	1.400	1.350	1.400	1.400	31,662
2023-08-04	1.375	1.450	1.350	1.400	1.400	29,167
2023-08-03	1.350	1.400	1.350	1.400	1.400	20,013
2023-08-02	1.400	1.400	1.350	1.375	1.375	76,342
2023-08-01	1.450	1.450	1.375	1.400	1.400	69,251
2023-07-31	1.450	1.500	1.425	1.475	1.475	43,336
2023-07-28	1.500	1.500	1.450	1.450	1.450	16,161
2023-07-27	1.575	1.575	1.450	1.450	1.450	44,122
2023-07-26	1.600	1.600	1.550	1.600	1.600	22,299
2023-07-25	1.500	1.600	1.475	1.600	1.600	99,774
2023-07-24	1.550	1.550	1.500	1.500	1.500	33,259
2023-07-21	1.625	1.625	1.550	1.550	1.550	7,801
2023-07-20	1.600	1.625	1.575	1.625	1.625	16,202
2023-07-19	1.650	1.675	1.625	1.675	1.675	64,028
2023-07-18	1.575	1.675	1.575	1.675	1.675	56,349
2023-07-17	1.600	1.600	1.550	1.550	1.550	20,885
2023-07-14	1.625	1.650	1.575	1.625	1.625	39,789
2023-07-13	1.600	1.650	1.575	1.625	1.625	67,836
2023-07-12	1.450	1.625	1.450	1.600	1.600	158,957
2023-07-11	1.400	1.450	1.400	1.425	1.425	26,419
2023-07-10	1.425	1.450	1.400	1.400	1.400	24,637
2023-07-07	1.400	1.450	1.375	1.450	1.450	46,373
2023-07-06	1.400	1.400	1.325	1.400	1.400	31,910
2023-07-05	1.425	1.450	1.400	1.400	1.400	54,543
2023-07-04	1.450	1.475	1.450	1.450	1.450	6,748
2023-06-30	1.375	1.425	1.350	1.425	1.425	42,091
2023-06-29	1.375	1.375	1.350	1.350	1.350	114,670
2023-06-28	1.400	1.425	1.350	1.400	1.400	56,976
2023-06-27	1.500	1.500	1.400	1.400	1.400	26,529
2023-06-26	1.450	1.500	1.425	1.500	1.500	102,376
2023-06-23	1.450	1.450	1.400	1.450	1.450	51,695
2023-06-22	1.425	1.450	1.400	1.450	1.450	99,640
2023-06-21	1.350	1.450	1.325	1.450	1.450	142,839
2023-06-20	1.375	1.400	1.350	1.375	1.375	51,239
2023-06-19	1.325	1.450	1.300	1.425	1.425	232,768
2023-06-16	1.350	1.375	1.250	1.250	1.250	913,675
2023-06-15	1.400	1.400	1.325	1.350	1.350	116,047

← NewerPage 14 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.