AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.620	16.200	15.510	15.630	15.630	665,096
2026-07-21	14.750	15.410	14.720	15.390	15.390	559,738
2026-07-20	13.880	14.350	13.710	14.240	14.240	362,160
2026-07-17	13.250	14.240	13.180	13.980	13.980	336,422
2026-07-16	14.000	14.240	13.600	13.740	13.740	419,425
2026-07-15	14.660	15.160	13.930	14.570	14.570	400,716
2026-07-14	15.350	15.570	14.580	14.790	14.790	386,528
2026-07-13	14.200	15.010	14.090	14.710	14.710	795,594
2026-07-10	13.660	14.180	13.580	14.010	14.010	225,102
2026-07-09	13.450	13.950	13.360	13.790	13.790	386,186
2026-07-08	13.020	13.380	12.530	13.030	13.030	416,564
2026-07-07	13.900	13.920	13.230	13.480	13.480	404,415
2026-07-06	14.300	14.710	14.090	14.100	14.100	506,017
2026-07-03	14.800	15.060	14.710	14.830	14.830	303,591
2026-07-02	14.500	15.070	14.200	14.630	14.630	834,799
2026-06-30	14.070	14.800	14.070	14.310	14.310	782,619
2026-06-29	14.400	14.460	13.900	14.220	14.220	785,260
2026-06-26	13.450	14.760	13.450	14.460	14.460	357,082
2026-06-25	13.400	13.860	13.085	13.440	13.440	450,839
2026-06-24	12.690	13.320	12.690	13.010	13.010	889,881
2026-06-23	13.030	13.980	12.540	13.420	13.420	1,009,268
2026-06-22	13.600	14.020	13.350	13.900	13.900	618,651
2026-06-19	13.400	13.810	13.350	13.610	13.610	892,100
2026-06-18	14.700	15.320	13.310	13.520	13.520	1,720,280
2026-06-17	16.050	16.340	14.690	14.740	14.740	613,373
2026-06-16	16.000	16.460	15.650	16.000	16.000	654,552
2026-06-15	16.070	16.425	15.490	15.800	15.800	566,728
2026-06-12	14.860	15.200	14.520	15.030	15.030	566,659
2026-06-11	13.300	14.770	13.020	14.600	14.600	454,972
2026-06-10	13.660	14.080	13.180	13.190	13.190	841,353
2026-06-09	15.110	15.130	13.430	14.100	14.100	585,256
2026-06-08	14.910	15.170	14.640	14.790	14.790	579,730
2026-06-05	16.210	16.360	14.520	14.580	14.580	638,701
2026-06-04	17.060	17.280	16.650	16.880	16.880	428,540
2026-06-03	18.100	18.480	16.600	17.010	17.010	506,933
2026-06-02	19.050	19.310	17.950	18.510	18.510	555,969
2026-06-01	17.740	19.040	17.460	18.580	18.580	496,487
2026-05-29	17.530	18.540	17.130	18.420	18.420	1,197,251
2026-05-28	16.100	17.630	15.740	17.490	17.490	503,262
2026-05-27	16.700	16.760	16.090	16.350	16.350	316,982
2026-05-26	17.470	17.470	16.690	17.070	17.070	268,429
2026-05-25	17.200	17.450	17.000	17.390	17.390	76,360
2026-05-22	16.920	16.930	16.310	16.670	16.670	271,392
2026-05-21	16.700	17.200	16.350	16.720	16.720	362,133
2026-05-20	16.640	17.210	16.360	16.960	16.960	381,199
2026-05-19	16.310	16.990	15.140	16.170	16.170	891,817
2026-05-15	17.500	17.540	16.810	17.150	17.150	1,878,757
2026-05-14	18.990	18.990	18.320	18.530	18.530	525,490
2026-05-13	17.780	19.150	17.150	19.020	19.020	816,309
2026-05-12	18.370	18.880	16.750	17.690	17.690	1,324,645
2026-05-11	18.700	19.890	18.630	18.760	18.760	985,682
2026-05-08	18.360	18.900	18.010	18.370	18.370	564,112
2026-05-07	17.930	19.080	17.750	18.090	18.090	941,604
2026-05-06	16.150	17.350	16.000	17.300	17.300	516,475
2026-05-05	16.440	16.730	15.110	15.270	15.270	508,651
2026-05-04	16.760	17.170	15.910	16.200	16.200	614,643
2026-05-01	16.090	17.300	16.020	17.050	17.050	489,836
2026-04-30	16.000	16.420	15.950	16.080	16.080	1,294,067
2026-04-29	16.000	16.080	15.330	15.430	15.430	608,930
2026-04-28	16.670	17.090	15.770	16.230	16.230	698,216

← NewerPage 2 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.