AbraSilver Resource Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1.825 | 1.875 | 1.750 | 1.750 | 1.750 | 79,821 |
| 2022-04-04 | 1.775 | 1.850 | 1.775 | 1.850 | 1.850 | 28,331 |
| 2022-04-01 | 1.800 | 1.850 | 1.775 | 1.825 | 1.825 | 43,994 |
| 2022-03-31 | 1.800 | 1.825 | 1.750 | 1.750 | 1.750 | 72,713 |
| 2022-03-30 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 58,400 |
| 2022-03-29 | 1.850 | 1.850 | 1.725 | 1.775 | 1.775 | 134,852 |
| 2022-03-28 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 49,758 |
| 2022-03-25 | 1.900 | 1.913 | 1.850 | 1.900 | 1.900 | 35,342 |
| 2022-03-24 | 1.900 | 1.975 | 1.875 | 1.925 | 1.925 | 89,514 |
| 2022-03-23 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 69,314 |
| 2022-03-22 | 1.925 | 1.925 | 1.850 | 1.900 | 1.900 | 59,652 |
| 2022-03-21 | 2.000 | 2.000 | 1.875 | 1.950 | 1.950 | 72,314 |
| 2022-03-18 | 1.950 | 2.000 | 1.900 | 2.000 | 2.000 | 85,583 |
| 2022-03-17 | 1.875 | 2.000 | 1.875 | 1.975 | 1.975 | 87,833 |
| 2022-03-16 | 1.850 | 1.900 | 1.825 | 1.875 | 1.875 | 79,434 |
| 2022-03-15 | 1.875 | 1.925 | 1.750 | 1.875 | 1.875 | 171,607 |
| 2022-03-14 | 2.000 | 2.000 | 1.925 | 1.925 | 1.925 | 81,858 |
| 2022-03-11 | 2.075 | 2.075 | 2.000 | 2.013 | 2.013 | 54,340 |
| 2022-03-10 | 2.100 | 2.125 | 1.988 | 2.075 | 2.075 | 190,119 |
| 2022-03-09 | 2.100 | 2.100 | 2.000 | 2.050 | 2.050 | 195,675 |
| 2022-03-08 | 2.125 | 2.225 | 2.025 | 2.125 | 2.125 | 834,714 |
| 2022-03-07 | 2.025 | 2.100 | 2.025 | 2.063 | 2.063 | 260,923 |
| 2022-03-04 | 2.000 | 2.013 | 1.950 | 1.975 | 1.975 | 150,916 |
| 2022-03-03 | 1.925 | 1.975 | 1.925 | 1.950 | 1.950 | 82,738 |
| 2022-03-02 | 2.000 | 2.000 | 1.900 | 1.925 | 1.925 | 106,057 |
| 2022-03-01 | 2.000 | 2.050 | 1.950 | 1.988 | 1.988 | 423,545 |
| 2022-02-28 | 2.000 | 2.000 | 1.925 | 2.000 | 2.000 | 79,292 |
| 2022-02-25 | 1.900 | 1.975 | 1.875 | 1.975 | 1.975 | 30,396 |
| 2022-02-24 | 2.100 | 2.100 | 1.825 | 1.900 | 1.900 | 270,175 |
| 2022-02-23 | 1.975 | 2.175 | 1.975 | 2.000 | 2.000 | 146,686 |
| 2022-02-22 | 2.000 | 2.025 | 1.900 | 1.950 | 1.950 | 124,860 |
| 2022-02-18 | 1.975 | 2.000 | 1.950 | 1.950 | 1.950 | 30,514 |
| 2022-02-17 | 1.925 | 2.000 | 1.875 | 1.925 | 1.925 | 158,383 |
| 2022-02-16 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 86,083 |
| 2022-02-15 | 1.900 | 1.950 | 1.875 | 1.950 | 1.950 | 61,298 |
| 2022-02-14 | 1.900 | 1.975 | 1.875 | 1.975 | 1.975 | 150,881 |
| 2022-02-11 | 1.775 | 1.925 | 1.725 | 1.875 | 1.875 | 407,085 |
| 2022-02-10 | 1.875 | 1.900 | 1.775 | 1.800 | 1.800 | 86,793 |
| 2022-02-09 | 1.900 | 1.950 | 1.850 | 1.900 | 1.900 | 63,988 |
| 2022-02-08 | 1.825 | 1.925 | 1.825 | 1.900 | 1.900 | 39,809 |
| 2022-02-07 | 1.775 | 1.850 | 1.775 | 1.800 | 1.800 | 29,954 |
| 2022-02-04 | 1.750 | 1.750 | 1.738 | 1.750 | 1.750 | 66,309 |
| 2022-02-03 | 1.750 | 1.775 | 1.650 | 1.775 | 1.775 | 79,126 |
| 2022-02-02 | 1.850 | 1.850 | 1.775 | 1.800 | 1.800 | 26,943 |
| 2022-02-01 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 34,085 |
| 2022-01-31 | 1.750 | 1.825 | 1.725 | 1.825 | 1.825 | 69,825 |
| 2022-01-28 | 1.700 | 1.750 | 1.700 | 1.725 | 1.725 | 17,173 |
| 2022-01-27 | 1.875 | 1.875 | 1.725 | 1.750 | 1.750 | 143,154 |
| 2022-01-26 | 2.025 | 2.025 | 1.875 | 1.925 | 1.925 | 49,134 |
| 2022-01-25 | 1.900 | 2.100 | 1.900 | 2.025 | 2.025 | 121,981 |
| 2022-01-24 | 1.875 | 1.950 | 1.700 | 1.950 | 1.950 | 98,428 |
| 2022-01-21 | 2.000 | 2.000 | 1.850 | 1.900 | 1.900 | 87,930 |
| 2022-01-20 | 2.100 | 2.175 | 1.950 | 1.975 | 1.975 | 199,657 |
| 2022-01-19 | 1.750 | 2.025 | 1.750 | 2.025 | 2.025 | 205,377 |
| 2022-01-18 | 1.675 | 1.725 | 1.650 | 1.725 | 1.725 | 44,067 |
| 2022-01-17 | 1.750 | 1.750 | 1.625 | 1.638 | 1.638 | 69,299 |
| 2022-01-14 | 1.750 | 1.800 | 1.700 | 1.775 | 1.775 | 104,810 |
| 2022-01-13 | 1.900 | 1.900 | 1.775 | 1.775 | 1.775 | 45,822 |
| 2022-01-12 | 1.825 | 1.925 | 1.825 | 1.875 | 1.875 | 71,923 |
| 2022-01-11 | 1.700 | 1.875 | 1.650 | 1.875 | 1.875 | 120,586 |
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.