AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.500	1.500	1.425	1.425	1.425	65,164
2023-03-20	1.425	1.500	1.400	1.500	1.500	96,572
2023-03-17	1.375	1.550	1.325	1.325	1.325	372,288
2023-03-16	1.375	1.375	1.350	1.350	1.350	41,671
2023-03-15	1.475	1.475	1.350	1.350	1.350	172,218
2023-03-14	1.450	1.475	1.413	1.450	1.450	106,827
2023-03-13	1.425	1.500	1.388	1.400	1.400	140,411
2023-03-10	1.400	1.400	1.350	1.400	1.400	31,268
2023-03-09	1.400	1.425	1.350	1.400	1.400	61,984
2023-03-08	1.475	1.475	1.400	1.400	1.400	24,336
2023-03-07	1.475	1.475	1.375	1.425	1.425	45,759
2023-03-06	1.500	1.500	1.450	1.450	1.450	33,444
2023-03-03	1.500	1.500	1.425	1.500	1.500	59,164
2023-03-02	1.550	1.550	1.500	1.500	1.500	29,960
2023-03-01	1.625	1.625	1.500	1.550	1.550	71,654
2023-02-28	1.525	1.575	1.525	1.550	1.550	46,797
2023-02-27	1.425	1.525	1.425	1.525	1.525	68,677
2023-02-24	1.400	1.450	1.350	1.450	1.450	75,393
2023-02-23	1.425	1.450	1.375	1.375	1.375	62,410
2023-02-22	1.450	1.450	1.388	1.450	1.450	94,351
2023-02-21	1.500	1.525	1.475	1.475	1.475	54,950
2023-02-17	1.450	1.575	1.450	1.575	1.575	65,406
2023-02-16	1.450	1.525	1.450	1.450	1.450	26,868
2023-02-15	1.500	1.500	1.425	1.425	1.425	51,508
2023-02-14	1.525	1.550	1.500	1.500	1.500	15,181
2023-02-13	1.550	1.550	1.488	1.500	1.500	51,496
2023-02-10	1.450	1.550	1.425	1.550	1.550	101,053
2023-02-09	1.525	1.525	1.425	1.475	1.475	181,785
2023-02-08	1.575	1.575	1.500	1.500	1.500	126,528
2023-02-07	1.600	1.625	1.550	1.575	1.575	76,671
2023-02-06	1.600	1.600	1.550	1.600	1.600	115,764
2023-02-03	1.650	1.675	1.600	1.625	1.625	52,246
2023-02-02	1.800	1.800	1.650	1.650	1.650	140,958
2023-02-01	1.700	1.800	1.650	1.800	1.800	80,499
2023-01-31	1.775	1.775	1.675	1.675	1.675	98,927
2023-01-30	1.800	1.800	1.700	1.725	1.725	112,185
2023-01-27	1.775	1.775	1.725	1.750	1.750	128,264
2023-01-26	1.875	1.875	1.800	1.800	1.800	29,076
2023-01-25	1.800	1.875	1.775	1.875	1.875	61,122
2023-01-24	1.800	1.800	1.750	1.750	1.750	48,853
2023-01-23	1.750	1.800	1.750	1.775	1.775	60,659
2023-01-20	1.850	1.850	1.800	1.825	1.825	61,535
2023-01-19	1.800	1.850	1.800	1.825	1.825	60,112
2023-01-18	1.825	1.875	1.700	1.850	1.850	168,850
2023-01-17	1.850	1.850	1.750	1.800	1.800	172,537
2023-01-16	1.650	1.750	1.650	1.725	1.725	46,212
2023-01-13	1.625	1.750	1.625	1.700	1.700	138,274
2023-01-12	1.650	1.675	1.625	1.675	1.675	95,403
2023-01-11	1.700	1.750	1.600	1.625	1.625	148,171
2023-01-10	1.725	1.750	1.675	1.700	1.700	102,212
2023-01-09	1.750	1.750	1.650	1.650	1.650	120,965
2023-01-06	1.725	1.800	1.700	1.700	1.700	87,810
2023-01-05	1.750	1.750	1.675	1.725	1.725	29,778
2023-01-04	1.750	1.800	1.700	1.725	1.725	95,970
2023-01-03	1.825	1.850	1.725	1.725	1.725	95,264
2022-12-30	1.700	1.750	1.675	1.750	1.750	54,640
2022-12-29	1.700	1.750	1.675	1.700	1.700	70,582
2022-12-28	1.850	1.850	1.700	1.700	1.700	103,351
2022-12-23	1.750	1.875	1.725	1.875	1.875	148,423
2022-12-22	1.725	1.750	1.650	1.750	1.750	99,262

← NewerPage 16 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.