AbraSilver Resource Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	3.430	3.440	3.150	3.230	3.230	327,535
2025-02-13	3.190	3.390	3.190	3.390	3.390	289,086
2025-02-12	3.080	3.260	3.080	3.260	3.260	205,782
2025-02-11	3.130	3.180	3.060	3.110	3.110	195,719
2025-02-10	3.090	3.190	3.050	3.150	3.150	157,207
2025-02-07	3.090	3.140	3.020	3.040	3.040	236,224
2025-02-06	3.030	3.040	2.960	3.000	3.000	264,611
2025-02-05	2.980	3.040	2.950	3.040	3.040	286,098
2025-02-04	2.920	3.050	2.890	3.000	3.000	264,341
2025-02-03	2.880	2.980	2.750	2.820	2.820	287,009
2025-01-31	2.650	3.015	2.640	2.930	2.930	1,747,892
2025-01-30	2.750	2.795	2.660	2.750	2.750	281,763
2025-01-29	2.470	2.690	2.470	2.580	2.580	129,908
2025-01-28	2.580	2.600	2.490	2.530	2.530	349,452
2025-01-27	2.750	2.750	2.510	2.570	2.570	357,105
2025-01-24	2.840	2.840	2.730	2.780	2.780	62,675
2025-01-23	2.740	2.780	2.650	2.780	2.780	62,492
2025-01-22	2.700	2.840	2.680	2.780	2.780	144,181
2025-01-21	2.710	2.830	2.705	2.730	2.730	107,621
2025-01-20	2.770	2.850	2.650	2.720	2.720	150,714
2025-01-17	2.550	2.790	2.525	2.790	2.790	145,695
2025-01-16	2.530	2.680	2.530	2.560	2.560	235,774
2025-01-15	2.380	2.550	2.360	2.530	2.530	225,508
2025-01-14	2.330	2.410	2.330	2.360	2.360	127,204
2025-01-13	2.380	2.380	2.290	2.290	2.290	283,842
2025-01-10	2.460	2.470	2.390	2.410	2.410	168,282
2025-01-09	2.460	2.510	2.430	2.460	2.460	84,227
2025-01-08	2.460	2.480	2.400	2.450	2.450	61,959
2025-01-07	2.550	2.560	2.460	2.470	2.470	67,160
2025-01-06	2.480	2.550	2.440	2.470	2.470	59,107
2025-01-03	2.550	2.550	2.460	2.480	2.480	24,416
2025-01-02	2.350	2.590	2.350	2.500	2.500	115,876
2024-12-31	2.240	2.370	2.240	2.340	2.340	51,666
2024-12-30	2.320	2.360	2.220	2.260	2.260	170,287
2024-12-27	2.330	2.370	2.280	2.360	2.360	109,405
2024-12-24	2.370	2.370	2.290	2.370	2.370	28,794
2024-12-23	2.360	2.400	2.325	2.340	2.340	56,251
2024-12-20	2.310	2.420	2.270	2.360	2.360	182,059
2024-12-19	2.330	2.330	2.240	2.310	2.310	211,981
2024-12-18	2.400	2.440	2.305	2.330	2.330	277,177
2024-12-17	2.450	2.480	2.300	2.470	2.470	151,841
2024-12-16	2.430	2.480	2.380	2.380	2.380	100,639
2024-12-13	2.460	2.500	2.380	2.450	2.450	364,447
2024-12-12	2.580	2.590	2.480	2.510	2.510	336,663
2024-12-11	2.500	2.740	2.490	2.690	2.690	162,355
2024-12-10	2.600	2.630	2.525	2.580	2.580	94,884
2024-12-09	2.510	2.680	2.500	2.600	2.600	227,360
2024-12-06	2.500	2.510	2.380	2.400	2.400	551,382
2024-12-05	2.560	2.590	2.470	2.500	2.500	304,174
2024-12-04	2.650	2.690	2.530	2.550	2.550	275,669
2024-12-03	2.640	2.740	2.640	2.650	2.650	129,178
2024-12-02	2.720	2.720	2.600	2.600	2.600	146,215
2024-11-29	2.750	2.790	2.720	2.720	2.720	91,343
2024-11-28	2.700	2.780	2.670	2.720	2.720	75,269
2024-11-27	2.660	2.790	2.650	2.760	2.760	176,663
2024-11-26	2.720	2.760	2.620	2.650	2.650	188,431
2024-11-25	2.840	2.840	2.620	2.700	2.700	261,273
2024-11-22	2.770	2.870	2.730	2.870	2.870	179,906
2024-11-21	2.770	2.800	2.640	2.770	2.770	160,069
2024-11-20	2.940	2.940	2.740	2.750	2.750	140,187

← NewerPage 8 of 21 · 1,259 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.