AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.000	17.420	16.570	17.400	17.400	514,079
2026-04-24	16.860	17.190	16.620	16.970	16.970	707,629
2026-04-23	16.960	17.150	16.250	16.860	16.860	955,676
2026-04-22	16.490	17.140	16.370	17.100	17.100	491,056
2026-04-21	16.100	16.810	15.690	15.980	15.980	674,445
2026-04-20	16.230	16.230	15.520	16.100	16.100	395,402
2026-04-17	16.300	17.090	16.260	16.370	16.370	487,065
2026-04-16	16.200	16.350	15.610	16.180	16.180	312,676
2026-04-15	16.230	16.560	15.760	16.040	16.040	383,575
2026-04-14	15.090	16.290	15.020	16.200	16.200	573,217
2026-04-13	14.040	15.080	14.040	14.980	14.980	522,280
2026-04-10	13.590	14.380	13.590	14.350	14.350	464,662
2026-04-09	13.050	13.890	13.000	13.560	13.560	843,642
2026-04-08	13.280	13.650	12.670	13.050	13.050	515,533
2026-04-07	12.390	12.495	11.950	12.400	12.400	378,234
2026-04-06	12.400	12.700	12.280	12.480	12.480	212,988
2026-04-02	12.000	12.640	12.000	12.460	12.460	682,231
2026-04-01	12.930	13.090	12.550	12.830	12.830	523,844
2026-03-31	11.950	12.690	11.900	12.590	12.590	650,671
2026-03-30	11.400	11.940	11.140	11.630	11.630	827,522
2026-03-27	10.540	11.260	10.300	10.980	10.980	514,086
2026-03-26	11.100	11.410	10.490	10.530	10.530	543,987
2026-03-25	11.720	12.170	11.480	11.550	11.550	901,752
2026-03-24	10.800	11.210	10.530	11.070	11.070	502,340
2026-03-23	9.980	11.180	9.980	10.960	10.960	996,086
2026-03-20	11.440	11.490	9.860	9.950	9.950	10,579,275
2026-03-19	10.560	11.630	10.000	11.570	11.570	1,902,920
2026-03-18	12.060	12.240	11.650	11.800	11.800	730,502
2026-03-17	12.570	13.180	12.380	12.670	12.670	814,704
2026-03-16	12.700	13.390	12.390	12.510	12.510	938,045
2026-03-13	13.430	13.640	12.530	12.800	12.800	701,290
2026-03-12	14.290	14.360	13.360	13.620	13.620	455,727
2026-03-11	14.360	14.575	13.670	14.200	14.200	479,641
2026-03-10	14.500	15.000	14.350	14.380	14.380	869,063
2026-03-09	13.190	14.220	12.620	14.100	14.100	860,642
2026-03-06	13.940	14.290	13.590	13.740	13.740	643,266
2026-03-05	15.010	15.060	13.930	14.290	14.290	540,339
2026-03-04	15.540	15.680	15.070	15.450	15.450	468,710
2026-03-03	15.550	15.590	14.590	14.810	14.810	879,311
2026-03-02	17.710	18.000	16.400	16.490	16.490	936,342
2026-02-27	17.350	17.970	16.810	17.610	17.610	4,941,189
2026-02-26	16.350	17.450	16.080	17.180	17.180	659,604
2026-02-25	17.200	17.690	16.620	16.670	16.670	571,620
2026-02-24	15.600	17.090	15.450	16.950	16.950	877,367
2026-02-23	14.780	16.585	14.770	16.120	16.120	848,653
2026-02-20	14.040	14.990	13.845	14.860	14.860	823,291
2026-02-19	13.270	13.950	13.270	13.710	13.710	330,378
2026-02-18	13.040	13.720	13.030	13.540	13.540	387,962
2026-02-17	13.080	13.130	12.460	12.650	12.650	713,862
2026-02-13	13.380	13.940	13.270	13.660	13.660	485,752
2026-02-12	15.600	15.630	13.285	13.340	13.340	762,577
2026-02-11	15.110	15.750	14.980	15.700	15.700	476,885
2026-02-10	14.750	15.190	14.590	15.030	15.030	559,674
2026-02-09	13.750	15.270	13.720	14.930	14.930	599,119
2026-02-06	12.340	13.530	12.250	13.500	13.500	396,646
2026-02-05	13.000	13.180	12.140	12.200	12.200	858,059
2026-02-04	14.010	14.190	13.130	13.720	13.720	602,469
2026-02-03	13.500	13.860	13.190	13.840	13.840	597,106
2026-02-02	11.600	12.180	11.200	12.130	12.130	714,700
2026-01-30	12.090	12.600	11.680	11.910	11.910	953,000

← NewerPage 3 of 21 · 1,258 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.