AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.725	1.750	1.675	1.675	1.675	75,241
2022-12-20	1.700	1.800	1.688	1.775	1.775	220,173
2022-12-19	1.600	1.675	1.600	1.625	1.625	164,588
2022-12-16	1.650	1.700	1.525	1.525	1.525	600,006
2022-12-15	1.700	1.700	1.575	1.650	1.650	226,538
2022-12-14	1.800	1.813	1.700	1.700	1.700	186,418
2022-12-13	1.850	1.900	1.775	1.825	1.825	161,151
2022-12-12	1.825	1.850	1.738	1.850	1.850	120,415
2022-12-09	1.825	1.875	1.800	1.825	1.825	131,044
2022-12-08	1.900	1.900	1.850	1.850	1.850	99,808
2022-12-07	1.875	1.900	1.850	1.875	1.875	84,785
2022-12-06	1.900	1.975	1.825	1.825	1.825	331,527
2022-12-05	1.925	1.950	1.850	1.900	1.900	388,556
2022-12-02	1.875	1.900	1.850	1.900	1.900	208,149
2022-12-01	1.825	1.925	1.825	1.925	1.925	804,901
2022-11-30	1.875	1.875	1.750	1.850	1.850	512,431
2022-11-29	2.000	2.075	1.950	2.000	2.000	113,277
2022-11-28	2.100	2.100	1.950	1.975	1.975	61,260
2022-11-25	2.100	2.125	2.000	2.075	2.075	73,534
2022-11-24	2.100	2.100	2.075	2.100	2.100	10,840
2022-11-23	2.100	2.150	2.075	2.100	2.100	70,468
2022-11-22	2.100	2.250	2.050	2.125	2.125	159,510
2022-11-21	2.000	2.000	1.775	2.000	2.000	75,413
2022-11-18	2.000	2.000	1.975	2.000	2.000	22,473
2022-11-17	2.050	2.050	1.975	2.000	2.000	88,177
2022-11-16	2.075	2.100	2.025	2.075	2.075	29,544
2022-11-15	2.150	2.175	2.063	2.100	2.100	75,215
2022-11-14	2.025	2.175	1.975	2.125	2.125	186,524
2022-11-11	1.975	2.025	1.950	2.000	2.000	71,358
2022-11-10	2.025	2.075	1.925	1.950	1.950	174,295
2022-11-09	1.975	2.038	1.875	1.900	1.900	143,298
2022-11-08	2.000	2.075	1.925	1.975	1.975	174,723
2022-11-07	1.950	2.000	1.950	1.950	1.950	56,631
2022-11-04	2.000	2.075	1.950	1.975	1.975	301,758
2022-11-03	1.900	1.950	1.850	1.850	1.850	58,560
2022-11-02	2.050	2.050	1.875	1.950	1.950	76,193
2022-11-01	2.050	2.125	2.000	2.000	2.000	62,578
2022-10-31	1.875	2.100	1.875	2.075	2.075	310,631
2022-10-28	1.950	1.975	1.888	1.925	1.925	110,593
2022-10-27	2.000	2.025	1.975	2.000	2.000	179,203
2022-10-26	1.975	2.050	1.975	2.000	2.000	52,502
2022-10-25	1.950	2.025	1.950	2.000	2.000	58,473
2022-10-24	2.075	2.075	1.900	1.975	1.975	59,570
2022-10-21	1.950	2.075	1.875	2.025	2.025	99,300
2022-10-20	1.975	2.025	1.850	1.900	1.900	84,828
2022-10-19	1.950	2.000	1.950	1.975	1.975	14,169
2022-10-18	1.975	2.050	1.925	2.000	2.000	95,002
2022-10-17	2.050	2.050	1.975	1.975	1.975	105,636
2022-10-14	2.100	2.100	1.900	1.950	1.950	170,873
2022-10-13	2.025	2.125	1.975	2.050	2.050	88,414
2022-10-12	2.125	2.125	2.000	2.125	2.125	79,370
2022-10-11	2.050	2.125	2.000	2.000	2.000	87,733
2022-10-07	2.125	2.125	2.025	2.100	2.100	124,790
2022-10-06	2.150	2.250	2.100	2.225	2.225	68,699
2022-10-05	2.125	2.125	2.050	2.100	2.100	88,143
2022-10-04	2.325	2.325	2.125	2.175	2.175	141,642
2022-10-03	2.200	2.300	2.200	2.275	2.275	151,324
2022-09-30	2.050	2.150	2.025	2.100	2.100	177,146
2022-09-29	2.075	2.125	1.975	2.000	2.000	196,186
2022-09-28	1.775	1.900	1.750	1.875	1.875	93,633

← NewerPage 17 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.