AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.475	1.475	1.350	1.400	1.400	209,906
2022-06-29	1.550	1.575	1.450	1.475	1.475	119,661
2022-06-28	1.650	1.650	1.575	1.575	1.575	43,840
2022-06-27	1.650	1.663	1.575	1.575	1.575	32,585
2022-06-24	1.600	1.675	1.550	1.600	1.600	134,592
2022-06-23	1.725	1.738	1.500	1.600	1.600	264,976
2022-06-22	1.600	1.688	1.538	1.675	1.675	153,047
2022-06-21	1.525	1.650	1.525	1.600	1.600	111,820
2022-06-20	1.500	1.550	1.500	1.525	1.525	142,619
2022-06-17	1.625	1.650	1.425	1.450	1.450	147,715
2022-06-16	1.550	1.625	1.475	1.600	1.600	78,325
2022-06-15	1.550	1.588	1.475	1.525	1.525	168,654
2022-06-14	1.500	1.625	1.463	1.550	1.550	109,275
2022-06-13	1.525	1.550	1.475	1.550	1.550	78,816
2022-06-10	1.475	1.625	1.425	1.575	1.575	102,627
2022-06-09	1.600	1.600	1.450	1.475	1.475	183,740
2022-06-08	1.675	1.675	1.600	1.600	1.600	44,647
2022-06-07	1.625	1.700	1.625	1.625	1.625	16,652
2022-06-06	1.750	1.750	1.650	1.675	1.675	45,335
2022-06-03	1.750	1.750	1.675	1.700	1.700	130,237
2022-06-02	1.700	1.775	1.675	1.775	1.775	138,090
2022-06-01	1.650	1.725	1.638	1.675	1.675	106,515
2022-05-31	1.775	1.775	1.625	1.625	1.625	41,194
2022-05-30	1.775	1.800	1.700	1.800	1.800	5,438
2022-05-27	1.825	1.825	1.700	1.700	1.700	181,428
2022-05-26	1.700	1.800	1.650	1.650	1.650	37,350
2022-05-25	1.800	1.800	1.700	1.725	1.725	29,586
2022-05-24	1.825	1.825	1.725	1.825	1.825	83,379
2022-05-20	1.825	1.825	1.675	1.800	1.800	199,302
2022-05-19	1.650	1.825	1.650	1.800	1.800	122,898
2022-05-18	1.650	1.675	1.550	1.600	1.600	81,087
2022-05-17	1.825	1.825	1.675	1.700	1.700	69,261
2022-05-16	1.675	1.775	1.525	1.725	1.725	108,289
2022-05-13	1.475	1.650	1.475	1.650	1.650	132,349
2022-05-12	1.550	1.600	1.425	1.450	1.450	239,046
2022-05-11	1.675	1.825	1.575	1.575	1.575	146,291
2022-05-10	1.700	1.725	1.575	1.625	1.625	193,478
2022-05-09	1.775	1.800	1.650	1.675	1.675	264,243
2022-05-06	1.950	2.025	1.850	1.875	1.875	78,920
2022-05-05	2.250	2.250	1.925	1.950	1.950	155,180
2022-05-04	2.175	2.250	2.075	2.200	2.200	59,129
2022-05-03	2.150	2.250	2.125	2.150	2.150	39,491
2022-05-02	2.100	2.150	2.038	2.100	2.100	129,732
2022-04-29	2.275	2.300	2.138	2.250	2.250	210,994
2022-04-28	2.100	2.200	1.975	2.200	2.200	68,423
2022-04-27	2.400	2.400	2.075	2.100	2.100	197,957
2022-04-26	2.150	2.225	1.975	1.975	1.975	123,534
2022-04-25	1.950	2.150	1.850	2.100	2.100	193,749
2022-04-22	2.100	2.125	2.025	2.050	2.050	111,196
2022-04-21	2.250	2.250	2.050	2.100	2.100	266,407
2022-04-20	2.375	2.375	2.275	2.275	2.275	155,851
2022-04-19	2.450	2.475	2.300	2.350	2.350	181,541
2022-04-18	2.400	2.600	2.400	2.550	2.550	351,196
2022-04-14	2.275	2.350	2.250	2.300	2.300	176,777
2022-04-13	2.025	2.300	2.025	2.300	2.300	226,833
2022-04-12	2.000	2.075	1.950	2.000	2.000	284,895
2022-04-11	2.000	2.000	1.950	2.000	2.000	356,101
2022-04-08	1.775	1.850	1.750	1.850	1.850	43,140
2022-04-07	1.775	1.775	1.725	1.775	1.775	36,083
2022-04-06	1.750	1.800	1.700	1.750	1.750	117,287

← NewerPage 19 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.