AbraSilver Resource Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 2.820 | 2.910 | 2.750 | 2.910 | 2.910 | 248,649 |
| 2024-11-18 | 2.870 | 2.930 | 2.810 | 2.860 | 2.860 | 163,741 |
| 2024-11-15 | 2.750 | 2.920 | 2.700 | 2.870 | 2.870 | 1,577,449 |
| 2024-11-14 | 2.640 | 2.910 | 2.620 | 2.750 | 2.750 | 366,406 |
| 2024-11-13 | 2.620 | 2.690 | 2.590 | 2.610 | 2.610 | 278,226 |
| 2024-11-12 | 2.580 | 2.680 | 2.580 | 2.650 | 2.650 | 198,953 |
| 2024-11-11 | 2.710 | 2.710 | 2.490 | 2.580 | 2.580 | 291,699 |
| 2024-11-08 | 2.880 | 2.880 | 2.650 | 2.780 | 2.780 | 153,121 |
| 2024-11-07 | 2.930 | 2.980 | 2.830 | 2.890 | 2.890 | 147,592 |
| 2024-11-06 | 2.770 | 2.910 | 2.690 | 2.880 | 2.880 | 267,304 |
| 2024-11-05 | 2.910 | 3.045 | 2.880 | 2.980 | 2.980 | 136,579 |
| 2024-11-04 | 3.050 | 3.050 | 2.920 | 2.920 | 2.920 | 287,317 |
| 2024-11-01 | 3.250 | 3.330 | 3.060 | 3.100 | 3.100 | 213,294 |
| 2024-10-31 | 3.200 | 3.250 | 3.070 | 3.250 | 3.250 | 636,180 |
| 2024-10-30 | 3.480 | 3.500 | 3.260 | 3.270 | 3.270 | 310,154 |
| 2024-10-29 | 3.430 | 3.580 | 3.400 | 3.460 | 3.460 | 325,257 |
| 2024-10-28 | 3.450 | 3.480 | 3.270 | 3.370 | 3.370 | 260,951 |
| 2024-10-25 | 3.130 | 3.430 | 3.110 | 3.410 | 3.410 | 732,982 |
| 2024-10-24 | 3.110 | 3.160 | 3.000 | 3.150 | 3.150 | 212,649 |
| 2024-10-23 | 3.020 | 3.150 | 2.970 | 3.110 | 3.110 | 351,124 |
| 2024-10-22 | 3.150 | 3.180 | 3.040 | 3.070 | 3.070 | 333,747 |
| 2024-10-21 | 3.180 | 3.180 | 3.040 | 3.100 | 3.100 | 289,452 |
| 2024-10-18 | 2.850 | 3.030 | 2.850 | 3.020 | 3.020 | 217,750 |
| 2024-10-17 | 2.900 | 2.900 | 2.830 | 2.830 | 2.830 | 185,606 |
| 2024-10-16 | 2.920 | 2.950 | 2.880 | 2.930 | 2.930 | 145,632 |
| 2024-10-15 | 2.800 | 2.920 | 2.800 | 2.910 | 2.910 | 210,926 |
| 2024-10-11 | 2.830 | 2.830 | 2.770 | 2.830 | 2.830 | 153,678 |
| 2024-10-10 | 2.740 | 2.830 | 2.740 | 2.790 | 2.790 | 179,126 |
| 2024-10-09 | 2.600 | 2.770 | 2.600 | 2.760 | 2.760 | 183,928 |
| 2024-10-08 | 2.680 | 2.680 | 2.560 | 2.640 | 2.640 | 107,342 |
| 2024-10-07 | 2.640 | 2.700 | 2.630 | 2.690 | 2.690 | 105,573 |
| 2024-10-04 | 2.530 | 2.700 | 2.530 | 2.610 | 2.610 | 114,063 |
| 2024-10-03 | 2.600 | 2.600 | 2.490 | 2.600 | 2.600 | 143,960 |
| 2024-10-02 | 2.640 | 2.690 | 2.570 | 2.640 | 2.640 | 95,388 |
| 2024-10-01 | 2.550 | 2.630 | 2.530 | 2.620 | 2.620 | 175,737 |
| 2024-09-30 | 2.500 | 2.550 | 2.470 | 2.490 | 2.490 | 93,352 |
| 2024-09-27 | 2.690 | 2.690 | 2.530 | 2.570 | 2.570 | 151,299 |
| 2024-09-26 | 2.710 | 2.750 | 2.670 | 2.700 | 2.700 | 121,378 |
| 2024-09-25 | 2.730 | 2.780 | 2.660 | 2.690 | 2.690 | 196,233 |
| 2024-09-24 | 2.580 | 2.760 | 2.580 | 2.740 | 2.740 | 171,969 |
| 2024-09-23 | 2.580 | 2.640 | 2.560 | 2.610 | 2.610 | 106,784 |
| 2024-09-20 | 2.530 | 2.620 | 2.520 | 2.610 | 2.610 | 109,082 |
| 2024-09-19 | 2.620 | 2.620 | 2.520 | 2.550 | 2.550 | 135,155 |
| 2024-09-18 | 2.480 | 2.620 | 2.480 | 2.510 | 2.510 | 173,176 |
| 2024-09-17 | 2.590 | 2.600 | 2.530 | 2.590 | 2.590 | 108,662 |
| 2024-09-16 | 2.560 | 2.580 | 2.460 | 2.570 | 2.570 | 94,281 |
| 2024-09-13 | 2.490 | 2.590 | 2.480 | 2.550 | 2.550 | 142,389 |
| 2024-09-12 | 2.340 | 2.500 | 2.330 | 2.450 | 2.450 | 120,189 |
| 2024-09-11 | 2.210 | 2.290 | 2.180 | 2.280 | 2.280 | 88,350 |
| 2024-09-10 | 2.170 | 2.250 | 2.150 | 2.250 | 2.250 | 47,107 |
| 2024-09-09 | 2.180 | 2.230 | 2.160 | 2.170 | 2.170 | 142,523 |
| 2024-09-06 | 2.320 | 2.320 | 2.170 | 2.230 | 2.230 | 130,407 |
| 2024-09-05 | 2.250 | 2.350 | 2.250 | 2.350 | 2.350 | 83,132 |
| 2024-09-04 | 2.200 | 2.240 | 2.160 | 2.220 | 2.220 | 53,206 |
| 2024-09-03 | 2.340 | 2.340 | 2.180 | 2.210 | 2.210 | 240,099 |
| 2024-08-30 | 2.400 | 2.400 | 2.300 | 2.370 | 2.370 | 43,084 |
| 2024-08-29 | 2.310 | 2.420 | 2.310 | 2.400 | 2.400 | 101,537 |
| 2024-08-28 | 2.360 | 2.390 | 2.250 | 2.360 | 2.360 | 182,096 |
| 2024-08-27 | 2.440 | 2.480 | 2.390 | 2.440 | 2.440 | 39,782 |
| 2024-08-26 | 2.570 | 2.570 | 2.430 | 2.470 | 2.470 | 57,402 |
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.