AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.700	1.750	1.600	1.700	1.700	89,232
2022-09-26	1.725	1.775	1.600	1.650	1.650	141,554
2022-09-23	1.900	1.900	1.675	1.675	1.675	322,165
2022-09-22	2.000	2.050	1.925	1.975	1.975	75,825
2022-09-21	2.000	2.175	1.888	2.100	2.100	139,478
2022-09-20	2.050	2.075	1.950	2.000	2.000	57,172
2022-09-19	2.025	2.150	1.950	2.100	2.100	227,408
2022-09-16	1.900	2.325	1.725	2.200	2.200	570,548
2022-09-15	2.250	2.250	1.875	1.925	1.925	297,554
2022-09-14	1.925	2.100	1.925	2.100	2.100	131,402
2022-09-13	1.850	2.075	1.775	1.925	1.925	268,490
2022-09-12	1.900	2.025	1.875	2.025	2.025	195,233
2022-09-09	1.725	1.800	1.700	1.800	1.800	148,417
2022-09-08	1.650	1.675	1.600	1.675	1.675	41,996
2022-09-07	1.475	1.675	1.475	1.650	1.650	108,129
2022-09-06	1.625	1.625	1.475	1.475	1.475	51,577
2022-09-02	1.625	1.675	1.525	1.550	1.550	86,549
2022-09-01	1.650	1.650	1.513	1.525	1.525	106,836
2022-08-31	1.600	1.800	1.600	1.675	1.675	80,792
2022-08-30	1.675	1.675	1.600	1.600	1.600	38,740
2022-08-29	1.625	1.750	1.625	1.675	1.675	33,084
2022-08-26	1.700	1.775	1.625	1.700	1.700	47,804
2022-08-25	1.725	1.850	1.725	1.775	1.775	36,155
2022-08-24	1.800	1.825	1.750	1.750	1.750	43,487
2022-08-23	1.600	1.850	1.600	1.800	1.800	125,960
2022-08-22	1.525	1.625	1.350	1.625	1.625	323,071
2022-08-19	1.725	1.750	1.575	1.625	1.625	96,234
2022-08-18	1.825	1.825	1.700	1.750	1.750	59,857
2022-08-17	1.950	1.950	1.800	1.825	1.825	65,760
2022-08-16	1.950	2.000	1.900	1.925	1.925	41,054
2022-08-15	1.950	2.000	1.925	1.950	1.950	84,421
2022-08-12	1.975	2.025	1.950	2.000	2.000	119,741
2022-08-11	2.150	2.150	1.950	1.975	1.975	134,529
2022-08-10	2.050	2.150	2.000	2.050	2.050	109,550
2022-08-09	2.075	2.075	1.900	1.975	1.975	286,854
2022-08-08	1.975	2.075	1.950	2.075	2.075	64,631
2022-08-05	1.900	1.975	1.875	1.925	1.925	56,959
2022-08-04	2.000	2.050	1.950	1.975	1.975	164,962
2022-08-03	1.950	2.050	1.900	2.000	2.000	215,292
2022-08-02	1.900	1.950	1.825	1.825	1.825	94,934
2022-07-29	1.775	1.925	1.775	1.925	1.925	140,389
2022-07-28	1.750	1.850	1.725	1.825	1.825	265,572
2022-07-27	1.475	1.700	1.450	1.700	1.700	140,979
2022-07-26	1.425	1.500	1.400	1.475	1.475	112,687
2022-07-25	1.400	1.400	1.325	1.388	1.388	193,770
2022-07-22	1.300	1.300	1.200	1.250	1.250	73,819
2022-07-21	1.250	1.275	1.200	1.225	1.225	27,122
2022-07-20	1.225	1.275	1.200	1.225	1.225	49,128
2022-07-19	1.175	1.250	1.175	1.225	1.225	128,373
2022-07-18	1.175	1.275	1.175	1.200	1.200	79,538
2022-07-15	1.275	1.275	1.100	1.150	1.150	53,142
2022-07-14	1.150	1.175	1.075	1.175	1.175	73,892
2022-07-13	1.175	1.275	1.150	1.175	1.175	170,905
2022-07-12	1.250	1.300	1.175	1.175	1.175	81,113
2022-07-11	1.300	1.325	1.225	1.250	1.250	75,750
2022-07-08	1.325	1.325	1.250	1.275	1.275	28,655
2022-07-07	1.250	1.325	1.250	1.300	1.300	67,382
2022-07-06	1.350	1.375	1.200	1.250	1.250	335,961
2022-07-05	1.400	1.400	1.275	1.300	1.300	257,951
2022-07-04	1.475	1.475	1.350	1.375	1.375	52,567

← NewerPage 18 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.