AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.400	1.400	1.325	1.350	1.350	116,047
2023-06-14	1.450	1.475	1.350	1.350	1.350	157,108
2023-06-13	1.450	1.475	1.425	1.450	1.450	91,543
2023-06-12	1.500	1.500	1.425	1.450	1.450	106,007
2023-06-09	1.575	1.600	1.475	1.500	1.500	72,744
2023-06-08	1.550	1.575	1.525	1.550	1.550	186,777
2023-06-07	1.525	1.600	1.525	1.525	1.525	54,649
2023-06-06	1.550	1.625	1.525	1.550	1.550	11,781
2023-06-05	1.550	1.600	1.550	1.575	1.575	6,246
2023-06-02	1.650	1.650	1.550	1.575	1.575	42,740
2023-06-01	1.500	1.650	1.500	1.650	1.650	68,908
2023-05-31	1.475	1.550	1.475	1.525	1.525	31,558
2023-05-30	1.525	1.550	1.500	1.513	1.513	55,737
2023-05-29	1.550	1.550	1.500	1.500	1.500	26,007
2023-05-26	1.600	1.675	1.550	1.550	1.550	44,827
2023-05-25	1.575	1.600	1.550	1.550	1.550	65,383
2023-05-24	1.600	1.600	1.550	1.575	1.575	37,250
2023-05-23	1.550	1.600	1.525	1.600	1.600	73,106
2023-05-19	1.525	1.675	1.525	1.600	1.600	185,060
2023-05-18	1.575	1.650	1.500	1.600	1.600	152,538
2023-05-17	1.575	1.600	1.525	1.600	1.600	52,305
2023-05-16	1.625	1.650	1.525	1.650	1.650	123,145
2023-05-15	1.675	1.700	1.625	1.650	1.650	54,678
2023-05-12	1.675	1.725	1.625	1.725	1.725	68,857
2023-05-11	1.800	1.800	1.675	1.725	1.725	103,300
2023-05-10	1.950	1.950	1.825	1.825	1.825	44,806
2023-05-09	1.950	1.950	1.900	1.900	1.900	30,303
2023-05-08	1.875	1.975	1.875	1.900	1.900	48,207
2023-05-05	1.950	1.975	1.850	1.925	1.925	121,332
2023-05-04	1.850	2.000	1.825	1.975	1.975	198,075
2023-05-03	1.875	1.900	1.800	1.850	1.850	62,991
2023-05-02	1.775	1.888	1.750	1.875	1.875	100,182
2023-05-01	1.750	1.825	1.725	1.750	1.750	41,360
2023-04-28	1.825	1.825	1.700	1.700	1.700	275,524
2023-04-27	1.775	1.825	1.775	1.825	1.825	5,936
2023-04-26	1.825	1.850	1.763	1.800	1.800	90,988
2023-04-25	1.850	1.850	1.800	1.825	1.825	67,830
2023-04-24	1.850	1.875	1.825	1.850	1.850	74,870
2023-04-21	1.900	1.900	1.800	1.875	1.875	125,213
2023-04-20	2.000	2.000	1.900	1.900	1.900	64,260
2023-04-19	2.000	2.050	1.925	2.000	2.000	92,762
2023-04-18	2.075	2.150	2.025	2.050	2.050	152,857
2023-04-17	2.100	2.125	1.950	2.125	2.125	110,165
2023-04-14	2.225	2.225	2.075	2.125	2.125	151,662
2023-04-13	2.225	2.275	2.175	2.225	2.225	282,191
2023-04-12	2.200	2.225	2.100	2.175	2.175	91,988
2023-04-11	2.050	2.200	2.050	2.175	2.175	143,360
2023-04-10	2.000	2.075	2.000	2.075	2.075	104,104
2023-04-06	1.975	2.100	1.950	2.100	2.100	213,885
2023-04-05	1.975	2.000	1.950	2.000	2.000	261,426
2023-04-04	1.950	2.025	1.925	1.975	1.975	268,548
2023-04-03	1.950	1.950	1.888	1.950	1.950	127,632
2023-03-31	1.875	1.950	1.875	1.950	1.950	220,073
2023-03-30	1.750	1.875	1.700	1.875	1.875	197,728
2023-03-29	1.750	1.750	1.700	1.750	1.750	94,058
2023-03-28	1.725	1.750	1.700	1.725	1.725	33,690
2023-03-27	1.725	1.750	1.650	1.725	1.725	97,135
2023-03-24	1.750	1.750	1.650	1.725	1.725	225,986
2023-03-23	1.525	1.700	1.525	1.700	1.700	169,194
2023-03-22	1.425	1.525	1.425	1.500	1.500	28,436

← NewerPage 15 of 21 · 1,260 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.