AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	12.090	12.600	11.680	11.910	11.910	953,000
2026-01-29	13.140	13.300	12.180	13.110	13.110	962,956
2026-01-28	13.350	13.480	12.860	13.170	13.170	680,687
2026-01-27	12.940	13.160	11.830	13.070	13.070	1,018,656
2026-01-26	14.100	14.400	13.070	13.150	13.150	1,168,104
2026-01-23	13.700	13.900	13.060	13.260	13.260	737,312
2026-01-22	12.760	13.525	12.760	13.430	13.430	597,279
2026-01-21	13.170	13.240	12.530	12.800	12.800	893,076
2026-01-20	12.650	13.010	12.470	12.990	12.990	574,478
2026-01-19	12.200	12.570	12.130	12.570	12.570	326,964
2026-01-16	11.330	12.060	11.190	12.020	12.020	650,155
2026-01-15	11.830	11.940	11.410	11.580	11.580	326,394
2026-01-14	11.840	12.100	11.360	11.890	11.890	599,546
2026-01-13	11.870	12.210	11.350	11.520	11.520	697,426
2026-01-12	11.900	12.250	11.720	11.740	11.740	644,031
2026-01-09	10.680	11.480	10.475	11.390	11.390	460,423
2026-01-08	10.700	10.750	10.310	10.560	10.560	574,998
2026-01-07	11.270	11.450	10.750	11.030	11.030	554,331
2026-01-06	11.080	11.870	11.070	11.670	11.670	475,880
2026-01-05	10.990	11.200	10.830	10.980	10.980	328,694
2026-01-02	10.900	11.070	10.250	10.590	10.590	513,177
2025-12-31	10.610	10.920	10.610	10.680	10.680	478,767
2025-12-30	10.850	11.440	10.610	11.190	11.190	563,549
2025-12-29	11.000	11.130	10.070	10.480	10.480	727,295
2025-12-24	10.450	10.880	10.250	10.880	10.880	212,648
2025-12-23	10.540	10.710	10.110	10.430	10.430	519,354
2025-12-22	10.430	10.760	10.120	10.340	10.340	520,162
2025-12-19	9.850	10.300	9.530	10.030	10.030	1,305,499
2025-12-18	10.370	10.420	9.850	9.890	9.890	357,972
2025-12-17	10.500	10.650	10.210	10.460	10.460	316,182
2025-12-16	10.090	10.300	9.940	10.250	10.250	354,677
2025-12-15	10.640	10.780	10.070	10.220	10.220	427,324
2025-12-12	10.740	10.940	9.900	10.450	10.450	899,612
2025-12-11	10.820	11.120	10.480	10.510	10.510	650,584
2025-12-10	10.250	10.860	10.200	10.750	10.750	572,943
2025-12-09	9.710	10.470	9.680	10.130	10.130	558,099
2025-12-08	9.800	9.930	9.330	9.620	9.620	359,974
2025-12-05	9.560	10.300	9.410	9.880	9.880	578,117
2025-12-04	9.970	9.970	9.290	9.400	9.400	316,565
2025-12-03	9.800	10.160	9.800	10.060	10.060	304,218
2025-12-02	9.650	10.000	9.560	9.880	9.880	461,061
2025-12-01	9.680	10.040	9.340	9.770	9.770	880,439
2025-11-28	9.100	9.580	9.030	9.430	9.430	485,235
2025-11-27	8.730	8.800	8.620	8.760	8.760	152,787
2025-11-26	8.270	9.060	8.250	8.880	8.880	649,056
2025-11-25	7.350	8.300	7.320	8.290	8.290	989,658
2025-11-24	6.840	7.250	6.710	7.230	7.230	375,553
2025-11-21	6.700	6.950	6.620	6.680	6.680	962,442
2025-11-20	7.160	7.240	6.750	6.800	6.800	235,194
2025-11-19	6.950	7.330	6.950	7.160	7.160	343,882
2025-11-18	6.830	7.060	6.800	6.810	6.810	304,039
2025-11-17	7.050	7.260	6.780	6.880	6.880	430,780
2025-11-14	6.870	7.450	6.790	7.150	7.150	530,596
2025-11-13	7.600	7.600	7.270	7.300	7.300	446,489
2025-11-12	7.190	7.690	7.180	7.480	7.480	913,820
2025-11-11	7.320	7.330	7.060	7.110	7.110	496,532
2025-11-10	7.070	7.400	7.020	7.280	7.280	629,647
2025-11-07	6.650	6.970	6.500	6.940	6.940	384,311
2025-11-06	6.550	6.690	6.470	6.660	6.660	256,558
2025-11-05	6.400	6.580	6.340	6.490	6.490	477,585

← NewerPage 4 of 21 · 1,256 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.