AbraSilver Resource Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.840 | 5.970 | 5.780 | 5.850 | 5.850 | 211,646 |
| 2025-08-07 | 5.820 | 5.930 | 5.740 | 5.820 | 5.820 | 380,968 |
| 2025-08-06 | 5.580 | 5.750 | 5.580 | 5.680 | 5.680 | 587,380 |
| 2025-08-05 | 5.420 | 5.690 | 5.420 | 5.550 | 5.550 | 295,718 |
| 2025-08-01 | 5.380 | 5.480 | 5.320 | 5.380 | 5.380 | 201,482 |
| 2025-07-31 | 5.190 | 5.280 | 5.110 | 5.260 | 5.260 | 148,464 |
| 2025-07-30 | 5.540 | 5.550 | 5.225 | 5.310 | 5.310 | 266,209 |
| 2025-07-29 | 5.390 | 5.670 | 5.320 | 5.570 | 5.570 | 237,194 |
| 2025-07-28 | 5.390 | 5.470 | 5.140 | 5.340 | 5.340 | 279,325 |
| 2025-07-25 | 5.390 | 5.480 | 5.230 | 5.460 | 5.460 | 236,286 |
| 2025-07-24 | 5.700 | 5.700 | 5.430 | 5.460 | 5.460 | 255,965 |
| 2025-07-23 | 5.850 | 5.895 | 5.540 | 5.670 | 5.670 | 248,354 |
| 2025-07-22 | 5.850 | 5.920 | 5.660 | 5.850 | 5.850 | 279,353 |
| 2025-07-21 | 5.820 | 6.050 | 5.820 | 5.850 | 5.850 | 208,893 |
| 2025-07-18 | 5.740 | 5.800 | 5.670 | 5.670 | 5.670 | 96,874 |
| 2025-07-17 | 5.820 | 5.840 | 5.630 | 5.770 | 5.770 | 160,233 |
| 2025-07-16 | 5.990 | 5.990 | 5.690 | 5.880 | 5.880 | 236,131 |
| 2025-07-15 | 6.000 | 6.000 | 5.780 | 5.960 | 5.960 | 210,019 |
| 2025-07-14 | 5.830 | 6.150 | 5.830 | 5.990 | 5.990 | 477,068 |
| 2025-07-11 | 5.300 | 5.840 | 5.180 | 5.770 | 5.770 | 631,194 |
| 2025-07-10 | 5.120 | 5.190 | 4.910 | 5.140 | 5.140 | 225,994 |
| 2025-07-09 | 4.910 | 4.910 | 4.785 | 4.880 | 4.880 | 193,231 |
| 2025-07-08 | 5.260 | 5.320 | 4.840 | 4.950 | 4.950 | 342,236 |
| 2025-07-07 | 4.910 | 5.270 | 4.820 | 5.230 | 5.230 | 298,223 |
| 2025-07-04 | 4.970 | 5.020 | 4.900 | 4.950 | 4.950 | 132,123 |
| 2025-07-03 | 5.210 | 5.250 | 5.030 | 5.040 | 5.040 | 188,165 |
| 2025-07-02 | 5.210 | 5.400 | 5.100 | 5.210 | 5.210 | 306,828 |
| 2025-06-30 | 4.820 | 5.160 | 4.810 | 5.150 | 5.150 | 337,836 |
| 2025-06-27 | 4.770 | 4.980 | 4.680 | 4.830 | 4.830 | 229,659 |
| 2025-06-26 | 4.620 | 4.950 | 4.600 | 4.920 | 4.920 | 224,226 |
| 2025-06-25 | 4.540 | 4.680 | 4.520 | 4.550 | 4.550 | 117,198 |
| 2025-06-24 | 4.630 | 4.650 | 4.510 | 4.570 | 4.570 | 185,214 |
| 2025-06-23 | 4.580 | 4.760 | 4.560 | 4.730 | 4.730 | 256,739 |
| 2025-06-20 | 4.680 | 4.720 | 4.510 | 4.580 | 4.580 | 441,166 |
| 2025-06-19 | 4.640 | 4.730 | 4.620 | 4.690 | 4.690 | 198,078 |
| 2025-06-18 | 4.910 | 4.980 | 4.730 | 4.730 | 4.730 | 238,259 |
| 2025-06-17 | 4.690 | 4.970 | 4.660 | 4.910 | 4.910 | 278,652 |
| 2025-06-16 | 4.510 | 4.700 | 4.410 | 4.650 | 4.650 | 258,418 |
| 2025-06-13 | 4.620 | 4.650 | 4.450 | 4.470 | 4.470 | 117,412 |
| 2025-06-12 | 4.460 | 4.730 | 4.460 | 4.580 | 4.580 | 215,822 |
| 2025-06-11 | 4.580 | 4.620 | 4.450 | 4.500 | 4.500 | 263,900 |
| 2025-06-10 | 4.450 | 4.580 | 4.300 | 4.570 | 4.570 | 387,099 |
| 2025-06-09 | 4.410 | 4.450 | 4.330 | 4.350 | 4.350 | 402,061 |
| 2025-06-06 | 4.350 | 4.490 | 4.220 | 4.330 | 4.330 | 463,469 |
| 2025-06-05 | 4.300 | 4.460 | 4.220 | 4.250 | 4.250 | 491,682 |
| 2025-06-04 | 4.240 | 4.270 | 4.120 | 4.200 | 4.200 | 233,293 |
| 2025-06-03 | 4.100 | 4.290 | 4.090 | 4.290 | 4.290 | 267,853 |
| 2025-06-02 | 4.070 | 4.270 | 4.010 | 4.170 | 4.170 | 440,208 |
| 2025-05-30 | 3.960 | 4.000 | 3.880 | 3.920 | 3.920 | 110,580 |
| 2025-05-29 | 4.100 | 4.120 | 3.960 | 3.960 | 3.960 | 195,082 |
| 2025-05-28 | 4.000 | 4.100 | 3.920 | 4.070 | 4.070 | 225,785 |
| 2025-05-27 | 3.860 | 4.070 | 3.810 | 3.920 | 3.920 | 222,293 |
| 2025-05-26 | 3.810 | 3.930 | 3.760 | 3.860 | 3.860 | 121,560 |
| 2025-05-23 | 3.890 | 3.960 | 3.790 | 3.810 | 3.810 | 209,645 |
| 2025-05-22 | 3.960 | 3.970 | 3.860 | 3.860 | 3.860 | 149,940 |
| 2025-05-21 | 3.840 | 4.000 | 3.665 | 3.960 | 3.960 | 613,224 |
| 2025-05-20 | 3.280 | 3.850 | 3.240 | 3.840 | 3.840 | 863,238 |
| 2025-05-16 | 3.120 | 3.190 | 3.020 | 3.110 | 3.110 | 937,031 |
| 2025-05-15 | 3.120 | 3.220 | 3.080 | 3.190 | 3.190 | 129,778 |
| 2025-05-14 | 3.250 | 3.250 | 3.010 | 3.150 | 3.150 | 219,518 |
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.