AbraSilver Resource Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 6.250 | 6.470 | 6.250 | 6.350 | 6.350 | 372,992 |
| 2025-11-03 | 6.670 | 6.760 | 6.400 | 6.600 | 6.600 | 246,476 |
| 2025-10-31 | 6.610 | 6.670 | 6.500 | 6.570 | 6.570 | 483,077 |
| 2025-10-30 | 6.510 | 6.720 | 6.400 | 6.670 | 6.670 | 201,863 |
| 2025-10-29 | 6.700 | 6.740 | 6.410 | 6.590 | 6.590 | 525,841 |
| 2025-10-28 | 6.260 | 6.620 | 6.180 | 6.480 | 6.480 | 404,437 |
| 2025-10-27 | 6.250 | 6.480 | 6.000 | 6.310 | 6.310 | 653,176 |
| 2025-10-24 | 6.190 | 6.385 | 6.150 | 6.250 | 6.250 | 593,326 |
| 2025-10-23 | 6.070 | 6.400 | 6.040 | 6.290 | 6.290 | 668,813 |
| 2025-10-22 | 5.650 | 6.070 | 5.610 | 5.980 | 5.980 | 880,360 |
| 2025-10-21 | 6.000 | 6.010 | 5.510 | 5.760 | 5.760 | 699,586 |
| 2025-10-20 | 6.310 | 6.360 | 6.050 | 6.310 | 6.310 | 531,249 |
| 2025-10-17 | 6.510 | 6.580 | 5.970 | 6.070 | 6.070 | 892,821 |
| 2025-10-16 | 6.750 | 6.900 | 6.690 | 6.780 | 6.780 | 709,117 |
| 2025-10-15 | 6.820 | 6.890 | 6.340 | 6.740 | 6.740 | 883,524 |
| 2025-10-14 | 6.780 | 6.980 | 6.610 | 6.640 | 6.640 | 709,334 |
| 2025-10-10 | 6.850 | 7.000 | 6.600 | 6.710 | 6.710 | 638,143 |
| 2025-10-09 | 7.080 | 7.290 | 6.640 | 6.800 | 6.800 | 1,090,829 |
| 2025-10-08 | 7.040 | 7.040 | 6.840 | 7.020 | 7.020 | 808,269 |
| 2025-10-07 | 7.140 | 7.140 | 6.740 | 6.770 | 6.770 | 1,564,287 |
| 2025-10-06 | 7.690 | 7.820 | 7.460 | 7.470 | 7.470 | 354,262 |
| 2025-10-03 | 7.850 | 7.920 | 7.520 | 7.560 | 7.560 | 421,366 |
| 2025-10-02 | 7.850 | 7.960 | 7.180 | 7.690 | 7.690 | 645,180 |
| 2025-10-01 | 7.700 | 8.090 | 7.620 | 7.900 | 7.900 | 653,285 |
| 2025-09-30 | 7.100 | 7.570 | 7.080 | 7.530 | 7.530 | 800,356 |
| 2025-09-29 | 6.850 | 7.210 | 6.850 | 7.180 | 7.180 | 645,954 |
| 2025-09-26 | 6.130 | 6.890 | 6.130 | 6.730 | 6.730 | 911,353 |
| 2025-09-25 | 5.940 | 6.050 | 5.790 | 6.000 | 6.000 | 307,759 |
| 2025-09-24 | 6.000 | 6.160 | 5.700 | 5.750 | 5.750 | 653,086 |
| 2025-09-23 | 6.640 | 6.700 | 6.110 | 6.130 | 6.130 | 717,413 |
| 2025-09-22 | 5.940 | 6.620 | 5.840 | 6.610 | 6.610 | 1,222,481 |
| 2025-09-19 | 5.560 | 5.830 | 5.550 | 5.780 | 5.780 | 320,744 |
| 2025-09-18 | 5.510 | 5.540 | 5.370 | 5.500 | 5.500 | 294,991 |
| 2025-09-17 | 5.480 | 5.710 | 5.450 | 5.540 | 5.540 | 225,517 |
| 2025-09-16 | 5.750 | 5.770 | 5.490 | 5.580 | 5.580 | 415,664 |
| 2025-09-15 | 5.950 | 5.950 | 5.650 | 5.690 | 5.690 | 424,958 |
| 2025-09-12 | 6.010 | 6.120 | 5.840 | 5.890 | 5.890 | 204,316 |
| 2025-09-11 | 5.900 | 6.060 | 5.740 | 5.860 | 5.860 | 210,917 |
| 2025-09-10 | 5.740 | 6.030 | 5.740 | 5.920 | 5.920 | 410,840 |
| 2025-09-09 | 6.100 | 6.135 | 5.690 | 5.790 | 5.790 | 446,337 |
| 2025-09-08 | 6.180 | 6.440 | 5.960 | 6.080 | 6.080 | 585,804 |
| 2025-09-05 | 6.250 | 6.280 | 6.090 | 6.110 | 6.110 | 396,781 |
| 2025-09-04 | 6.540 | 6.550 | 6.110 | 6.150 | 6.150 | 514,767 |
| 2025-09-03 | 6.660 | 6.680 | 6.450 | 6.570 | 6.570 | 519,549 |
| 2025-09-02 | 6.600 | 6.700 | 6.350 | 6.520 | 6.520 | 397,045 |
| 2025-08-29 | 6.070 | 6.455 | 6.030 | 6.280 | 6.280 | 192,245 |
| 2025-08-28 | 6.100 | 6.150 | 6.010 | 6.060 | 6.060 | 245,994 |
| 2025-08-27 | 6.300 | 6.300 | 6.070 | 6.170 | 6.170 | 121,354 |
| 2025-08-26 | 6.360 | 6.610 | 6.290 | 6.330 | 6.330 | 248,218 |
| 2025-08-25 | 6.120 | 6.370 | 6.120 | 6.300 | 6.300 | 237,980 |
| 2025-08-22 | 5.900 | 6.400 | 5.880 | 6.120 | 6.120 | 276,679 |
| 2025-08-21 | 5.940 | 6.030 | 5.860 | 5.940 | 5.940 | 233,858 |
| 2025-08-20 | 5.750 | 5.960 | 5.710 | 5.880 | 5.880 | 262,353 |
| 2025-08-19 | 6.040 | 6.090 | 5.650 | 5.740 | 5.740 | 260,036 |
| 2025-08-18 | 6.380 | 6.390 | 6.020 | 6.110 | 6.110 | 244,921 |
| 2025-08-15 | 6.400 | 6.460 | 6.320 | 6.380 | 6.380 | 747,674 |
| 2025-08-14 | 6.280 | 6.490 | 6.260 | 6.470 | 6.470 | 295,932 |
| 2025-08-13 | 6.200 | 6.340 | 6.150 | 6.280 | 6.280 | 337,226 |
| 2025-08-12 | 6.030 | 6.190 | 6.000 | 6.170 | 6.170 | 274,271 |
| 2025-08-11 | 5.830 | 6.120 | 5.770 | 6.030 | 6.030 | 465,432 |
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.