AbraSilver Resource Corp. (TSX:ABRA)
Canada · Delayed Price · Currency is CAD 7.15
-0.15 (-2.05%)
Nov 14, 2025, 4:00 PM EST
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.87 | 7.45 | 6.79 | 7.15 | 7.15 | -2.05% | 530,600 |
| Nov 13, 2025 | 7.60 | 7.60 | 7.27 | 7.30 | 7.30 | -2.41% | 446,500 |
| Nov 12, 2025 | 7.19 | 7.69 | 7.18 | 7.48 | 7.48 | 5.20% | 913,820 |
| Nov 11, 2025 | 7.32 | 7.33 | 7.06 | 7.11 | 7.11 | -2.34% | 496,532 |
| Nov 10, 2025 | 7.07 | 7.40 | 7.02 | 7.28 | 7.28 | 4.90% | 629,647 |
| Nov 7, 2025 | 6.65 | 6.97 | 6.50 | 6.94 | 6.94 | 4.20% | 384,311 |
| Nov 6, 2025 | 6.55 | 6.69 | 6.47 | 6.66 | 6.66 | 2.62% | 256,600 |
| Nov 5, 2025 | 6.40 | 6.58 | 6.34 | 6.49 | 6.49 | 2.20% | 477,600 |
| Nov 4, 2025 | 6.25 | 6.47 | 6.25 | 6.35 | 6.35 | -3.79% | 373,000 |
| Nov 3, 2025 | 6.67 | 6.76 | 6.40 | 6.60 | 6.60 | 0.46% | 246,500 |
| Oct 31, 2025 | 6.61 | 6.67 | 6.50 | 6.57 | 6.57 | -1.50% | 483,100 |
| Oct 30, 2025 | 6.51 | 6.72 | 6.40 | 6.67 | 6.67 | 1.21% | 201,900 |
| Oct 29, 2025 | 6.70 | 6.74 | 6.41 | 6.59 | 6.59 | 1.70% | 525,841 |
| Oct 28, 2025 | 6.26 | 6.62 | 6.18 | 6.48 | 6.48 | 2.69% | 404,437 |
| Oct 27, 2025 | 6.25 | 6.48 | 6.00 | 6.31 | 6.31 | 0.96% | 653,200 |
| Oct 24, 2025 | 6.19 | 6.39 | 6.15 | 6.25 | 6.25 | -0.64% | 593,326 |
| Oct 23, 2025 | 6.07 | 6.40 | 6.04 | 6.29 | 6.29 | 5.18% | 668,813 |
| Oct 22, 2025 | 5.65 | 6.07 | 5.61 | 5.98 | 5.98 | 3.82% | 880,400 |
| Oct 21, 2025 | 6.00 | 6.01 | 5.51 | 5.76 | 5.76 | -8.72% | 699,600 |
| Oct 20, 2025 | 6.31 | 6.36 | 6.05 | 6.31 | 6.31 | 3.95% | 531,249 |
| Oct 17, 2025 | 6.51 | 6.58 | 5.97 | 6.07 | 6.07 | -10.47% | 892,821 |
| Oct 16, 2025 | 6.75 | 6.90 | 6.69 | 6.78 | 6.78 | 0.59% | 709,117 |
| Oct 15, 2025 | 6.82 | 6.89 | 6.34 | 6.74 | 6.74 | 1.51% | 883,524 |
| Oct 14, 2025 | 6.78 | 6.98 | 6.61 | 6.64 | 6.64 | -1.04% | 709,334 |
| Oct 10, 2025 | 6.85 | 7.00 | 6.60 | 6.71 | 6.71 | -1.32% | 638,143 |
| Oct 9, 2025 | 7.08 | 7.29 | 6.64 | 6.80 | 6.80 | -3.13% | 1,090,829 |
| Oct 8, 2025 | 7.04 | 7.04 | 6.84 | 7.02 | 7.02 | 3.69% | 808,300 |
| Oct 7, 2025 | 7.14 | 7.14 | 6.74 | 6.77 | 6.77 | -9.37% | 1,564,300 |
| Oct 6, 2025 | 7.69 | 7.82 | 7.46 | 7.47 | 7.47 | -1.19% | 354,300 |
| Oct 3, 2025 | 7.85 | 7.92 | 7.52 | 7.56 | 7.56 | -1.69% | 421,400 |
| Oct 2, 2025 | 7.85 | 7.96 | 7.18 | 7.69 | 7.69 | -2.66% | 645,200 |
| Oct 1, 2025 | 7.70 | 8.09 | 7.62 | 7.90 | 7.90 | 4.91% | 653,300 |
| Sep 30, 2025 | 7.10 | 7.57 | 7.08 | 7.53 | 7.53 | 4.87% | 800,400 |
| Sep 29, 2025 | 6.85 | 7.21 | 6.85 | 7.18 | 7.18 | 6.69% | 646,000 |
| Sep 26, 2025 | 6.13 | 6.89 | 6.13 | 6.73 | 6.73 | 12.17% | 911,400 |
| Sep 25, 2025 | 5.94 | 6.05 | 5.79 | 6.00 | 6.00 | 4.35% | 307,800 |
| Sep 24, 2025 | 6.00 | 6.16 | 5.70 | 5.75 | 5.75 | -6.20% | 653,100 |
| Sep 23, 2025 | 6.64 | 6.70 | 6.11 | 6.13 | 6.13 | -7.26% | 717,413 |
| Sep 22, 2025 | 5.94 | 6.62 | 5.84 | 6.61 | 6.61 | 14.36% | 1,222,500 |
| Sep 19, 2025 | 5.56 | 5.83 | 5.55 | 5.78 | 5.78 | 5.09% | 320,744 |
| Sep 18, 2025 | 5.51 | 5.54 | 5.37 | 5.50 | 5.50 | -0.72% | 295,000 |
| Sep 17, 2025 | 5.48 | 5.71 | 5.45 | 5.54 | 5.54 | -0.72% | 225,517 |
| Sep 16, 2025 | 5.75 | 5.77 | 5.49 | 5.58 | 5.58 | -1.93% | 415,700 |
| Sep 15, 2025 | 5.95 | 5.95 | 5.65 | 5.69 | 5.69 | -3.40% | 425,000 |
| Sep 12, 2025 | 6.01 | 6.12 | 5.84 | 5.89 | 5.89 | 0.51% | 204,300 |
| Sep 11, 2025 | 5.90 | 6.06 | 5.74 | 5.86 | 5.86 | -1.01% | 210,917 |
| Sep 10, 2025 | 5.74 | 6.03 | 5.74 | 5.92 | 5.92 | 2.25% | 410,840 |
| Sep 9, 2025 | 6.10 | 6.14 | 5.69 | 5.79 | 5.79 | -4.77% | 446,300 |
| Sep 8, 2025 | 6.18 | 6.44 | 5.96 | 6.08 | 6.08 | -0.49% | 585,800 |
| Sep 5, 2025 | 6.25 | 6.28 | 6.09 | 6.11 | 6.11 | -0.65% | 396,800 |