AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.700	1.875	1.650	1.875	1.875	120,586
2022-01-10	1.675	1.700	1.575	1.650	1.650	122,698
2022-01-07	1.600	1.675	1.600	1.650	1.650	143,673
2022-01-06	1.700	1.700	1.625	1.650	1.650	150,477
2022-01-05	1.850	1.875	1.675	1.700	1.700	187,759
2022-01-04	1.950	1.950	1.825	1.825	1.825	82,632
2021-12-31	2.000	2.000	1.875	1.900	1.900	25,477
2021-12-30	1.975	2.000	1.925	1.925	1.925	99,919
2021-12-29	2.000	2.000	1.850	1.925	1.925	163,348
2021-12-24	1.975	2.000	1.975	2.000	2.000	6,615
2021-12-23	2.000	2.075	1.975	2.000	2.000	43,936
2021-12-22	2.050	2.075	1.950	2.050	2.050	51,036
2021-12-21	2.050	2.075	2.025	2.075	2.075	14,112
2021-12-20	1.975	2.025	1.975	2.025	2.025	58,614
2021-12-17	1.975	2.025	1.950	1.975	1.975	156,732
2021-12-16	1.950	2.000	1.913	1.925	1.925	202,586
2021-12-15	1.750	1.875	1.725	1.875	1.875	182,362
2021-12-14	1.800	1.850	1.750	1.825	1.825	81,427
2021-12-13	1.900	1.975	1.800	1.850	1.850	97,548
2021-12-10	1.725	1.900	1.725	1.900	1.900	162,953
2021-12-09	1.725	1.725	1.650	1.700	1.700	66,970
2021-12-08	1.775	1.775	1.675	1.725	1.725	76,800
2021-12-07	1.725	1.725	1.675	1.725	1.725	83,009
2021-12-06	1.775	1.875	1.638	1.675	1.675	211,355
2021-12-03	1.675	1.750	1.575	1.725	1.725	391,945
2021-12-02	1.750	1.775	1.625	1.675	1.675	234,713
2021-12-01	2.000	2.025	1.700	1.725	1.725	194,708
2021-11-30	2.050	2.100	1.875	1.925	1.925	185,044
2021-11-29	2.050	2.100	1.850	2.000	2.000	438,662
2021-11-26	2.125	2.125	1.975	2.025	2.025	211,250
2021-11-25	2.125	2.175	2.125	2.125	2.125	12,858
2021-11-24	2.175	2.200	2.150	2.150	2.150	29,474
2021-11-23	2.075	2.150	2.025	2.150	2.150	96,448
2021-11-22	2.150	2.175	2.075	2.125	2.125	165,116
2021-11-19	2.175	2.200	2.100	2.150	2.150	52,630
2021-11-18	2.250	2.250	2.125	2.150	2.150	129,061
2021-11-17	2.300	2.325	2.175	2.225	2.225	201,217
2021-11-16	2.375	2.400	2.225	2.250	2.250	127,390
2021-11-15	2.450	2.475	2.300	2.325	2.325	112,691
2021-11-12	2.375	2.425	2.350	2.425	2.425	450,559
2021-11-11	2.400	2.400	2.300	2.350	2.350	269,784
2021-11-10	2.300	2.400	2.250	2.300	2.300	615,448
2021-11-09	2.300	2.300	2.200	2.250	2.250	151,824
2021-11-08	2.250	2.300	2.250	2.250	2.250	351,242
2021-11-05	2.225	2.275	2.100	2.225	2.225	168,357
2021-11-04	2.325	2.350	2.175	2.225	2.225	219,836
2021-11-03	2.250	2.250	2.175	2.250	2.250	50,216
2021-11-02	2.400	2.450	2.250	2.300	2.300	115,339
2021-11-01	2.550	2.550	2.425	2.425	2.425	73,264
2021-10-29	2.400	2.550	2.350	2.550	2.550	207,272
2021-10-28	2.600	2.600	2.425	2.475	2.475	84,676
2021-10-27	2.650	2.650	2.500	2.550	2.550	67,983
2021-10-26	2.650	2.650	2.550	2.650	2.650	34,426
2021-10-25	2.600	2.700	2.550	2.700	2.700	67,242
2021-10-22	2.650	2.750	2.500	2.650	2.650	180,304
2021-10-21	2.800	2.800	2.475	2.550	2.550	199,318
2021-10-20	2.550	2.750	2.425	2.700	2.700	214,238
2021-10-19	2.500	2.600	2.400	2.425	2.425	105,050
2021-10-18	2.450	2.450	2.350	2.400	2.400	56,320
2021-10-15	2.500	2.550	2.400	2.425	2.425	127,526

← NewerPage 21 of 22 · 1,261 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.