AbraSilver Resource Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.130 | 3.340 | 3.130 | 3.270 | 3.270 | 322,787 |
| 2025-05-12 | 3.040 | 3.180 | 3.010 | 3.110 | 3.110 | 155,472 |
| 2025-05-09 | 3.080 | 3.180 | 3.070 | 3.100 | 3.100 | 176,509 |
| 2025-05-08 | 3.160 | 3.280 | 3.060 | 3.080 | 3.080 | 140,678 |
| 2025-05-07 | 3.140 | 3.210 | 3.090 | 3.180 | 3.180 | 193,661 |
| 2025-05-06 | 2.940 | 3.180 | 2.930 | 3.150 | 3.150 | 235,479 |
| 2025-05-05 | 2.950 | 2.950 | 2.830 | 2.850 | 2.850 | 134,445 |
| 2025-05-02 | 2.910 | 2.960 | 2.870 | 2.890 | 2.890 | 128,416 |
| 2025-05-01 | 3.110 | 3.110 | 2.920 | 2.970 | 2.970 | 177,229 |
| 2025-04-30 | 2.940 | 3.400 | 2.890 | 3.170 | 3.170 | 871,726 |
| 2025-04-29 | 3.000 | 3.090 | 2.990 | 3.030 | 3.030 | 99,408 |
| 2025-04-28 | 2.850 | 3.000 | 2.850 | 2.980 | 2.980 | 95,528 |
| 2025-04-25 | 2.820 | 2.950 | 2.800 | 2.940 | 2.940 | 161,139 |
| 2025-04-24 | 3.050 | 3.050 | 2.880 | 2.880 | 2.880 | 135,574 |
| 2025-04-23 | 2.760 | 2.970 | 2.745 | 2.940 | 2.940 | 199,890 |
| 2025-04-22 | 2.940 | 2.970 | 2.750 | 2.780 | 2.780 | 205,279 |
| 2025-04-21 | 3.010 | 3.100 | 2.830 | 2.900 | 2.900 | 269,434 |
| 2025-04-17 | 3.060 | 3.080 | 2.930 | 3.000 | 3.000 | 180,903 |
| 2025-04-16 | 3.180 | 3.240 | 3.050 | 3.090 | 3.090 | 227,032 |
| 2025-04-15 | 3.180 | 3.210 | 3.130 | 3.150 | 3.150 | 157,285 |
| 2025-04-14 | 3.090 | 3.190 | 3.050 | 3.150 | 3.150 | 199,010 |
| 2025-04-11 | 2.900 | 3.170 | 2.900 | 3.060 | 3.060 | 279,637 |
| 2025-04-10 | 2.900 | 2.940 | 2.770 | 2.820 | 2.820 | 374,054 |
| 2025-04-09 | 2.510 | 2.960 | 2.510 | 2.870 | 2.870 | 320,398 |
| 2025-04-08 | 2.730 | 2.770 | 2.500 | 2.520 | 2.520 | 152,447 |
| 2025-04-07 | 2.510 | 2.770 | 2.450 | 2.580 | 2.580 | 397,303 |
| 2025-04-04 | 2.810 | 2.810 | 2.440 | 2.570 | 2.570 | 546,014 |
| 2025-04-03 | 2.850 | 2.990 | 2.760 | 2.860 | 2.860 | 383,899 |
| 2025-04-02 | 3.030 | 3.110 | 3.010 | 3.040 | 3.040 | 186,485 |
| 2025-04-01 | 3.190 | 3.190 | 2.950 | 3.010 | 3.010 | 531,881 |
| 2025-03-31 | 3.270 | 3.270 | 3.080 | 3.170 | 3.170 | 357,106 |
| 2025-03-28 | 3.510 | 3.550 | 3.210 | 3.270 | 3.270 | 407,802 |
| 2025-03-27 | 3.460 | 3.540 | 3.410 | 3.510 | 3.510 | 130,920 |
| 2025-03-26 | 3.540 | 3.560 | 3.390 | 3.420 | 3.420 | 186,420 |
| 2025-03-25 | 3.460 | 3.550 | 3.460 | 3.530 | 3.530 | 173,826 |
| 2025-03-24 | 3.430 | 3.510 | 3.380 | 3.410 | 3.410 | 165,362 |
| 2025-03-21 | 3.380 | 3.470 | 3.350 | 3.420 | 3.420 | 192,632 |
| 2025-03-20 | 3.390 | 3.550 | 3.380 | 3.540 | 3.540 | 158,913 |
| 2025-03-19 | 3.480 | 3.500 | 3.320 | 3.460 | 3.460 | 177,202 |
| 2025-03-18 | 3.550 | 3.590 | 3.470 | 3.490 | 3.490 | 199,488 |
| 2025-03-17 | 3.420 | 3.520 | 3.390 | 3.500 | 3.500 | 178,230 |
| 2025-03-14 | 3.600 | 3.600 | 3.370 | 3.400 | 3.400 | 193,878 |
| 2025-03-13 | 3.470 | 3.640 | 3.420 | 3.530 | 3.530 | 250,429 |
| 2025-03-12 | 3.440 | 3.480 | 3.380 | 3.460 | 3.460 | 292,646 |
| 2025-03-11 | 3.130 | 3.470 | 3.130 | 3.410 | 3.410 | 315,283 |
| 2025-03-10 | 3.230 | 3.280 | 3.070 | 3.130 | 3.130 | 223,856 |
| 2025-03-07 | 3.340 | 3.380 | 3.170 | 3.320 | 3.320 | 113,729 |
| 2025-03-06 | 3.010 | 3.340 | 3.010 | 3.310 | 3.310 | 257,630 |
| 2025-03-05 | 3.000 | 3.100 | 2.910 | 3.030 | 3.030 | 216,348 |
| 2025-03-04 | 3.020 | 3.090 | 2.870 | 3.010 | 3.010 | 165,399 |
| 2025-03-03 | 3.040 | 3.190 | 2.970 | 3.040 | 3.040 | 281,823 |
| 2025-02-28 | 2.950 | 3.120 | 2.920 | 3.080 | 3.080 | 138,572 |
| 2025-02-27 | 3.100 | 3.180 | 3.020 | 3.030 | 3.030 | 154,826 |
| 2025-02-26 | 3.040 | 3.180 | 3.040 | 3.140 | 3.140 | 247,548 |
| 2025-02-25 | 3.170 | 3.170 | 2.910 | 3.050 | 3.050 | 291,622 |
| 2025-02-24 | 3.070 | 3.200 | 2.980 | 3.200 | 3.200 | 250,261 |
| 2025-02-21 | 3.210 | 3.210 | 3.050 | 3.070 | 3.070 | 313,831 |
| 2025-02-20 | 3.070 | 3.260 | 3.070 | 3.210 | 3.210 | 141,754 |
| 2025-02-19 | 3.280 | 3.290 | 3.080 | 3.100 | 3.100 | 198,134 |
| 2025-02-18 | 3.240 | 3.350 | 3.180 | 3.320 | 3.320 | 225,731 |
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.