AbraSilver Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.34	13.53	12.25	13.50	13.50	10.66%	396,646
Feb 5, 2026	13.00	13.18	12.14	12.20	12.20	-11.08%	858,059
Feb 4, 2026	14.01	14.19	13.13	13.72	13.72	-0.87%	602,469
Feb 3, 2026	13.50	13.86	13.19	13.84	13.84	14.10%	597,106
Feb 2, 2026	11.60	12.18	11.20	12.13	12.13	1.85%	714,700
Jan 30, 2026	12.09	12.60	11.68	11.91	11.91	-9.15%	953,000
Jan 29, 2026	13.14	13.30	12.18	13.11	13.11	-0.46%	962,956
Jan 28, 2026	13.35	13.48	12.86	13.17	13.17	0.77%	680,687
Jan 27, 2026	12.94	13.16	11.83	13.07	13.07	-0.61%	1,018,656
Jan 26, 2026	14.10	14.40	13.07	13.15	13.15	-0.83%	1,168,104
Jan 23, 2026	13.70	13.90	13.06	13.26	13.26	-1.27%	737,312
Jan 22, 2026	12.76	13.53	12.76	13.43	13.43	4.92%	597,279
Jan 21, 2026	13.17	13.24	12.53	12.80	12.80	-1.46%	893,076
Jan 20, 2026	12.65	13.01	12.47	12.99	12.99	3.34%	574,478
Jan 19, 2026	12.20	12.57	12.13	12.57	12.57	4.58%	326,964
Jan 16, 2026	11.33	12.06	11.19	12.02	12.02	3.80%	650,155
Jan 15, 2026	11.83	11.94	11.41	11.58	11.58	-2.61%	326,394
Jan 14, 2026	11.84	12.10	11.36	11.89	11.89	3.21%	599,546
Jan 13, 2026	11.87	12.21	11.35	11.52	11.52	-1.87%	697,426
Jan 12, 2026	11.90	12.25	11.72	11.74	11.74	3.07%	644,031
Jan 9, 2026	10.68	11.48	10.48	11.39	11.39	7.86%	460,423
Jan 8, 2026	10.70	10.75	10.31	10.56	10.56	-4.26%	574,998
Jan 7, 2026	11.27	11.45	10.75	11.03	11.03	-5.48%	554,331
Jan 6, 2026	11.08	11.87	11.07	11.67	11.67	6.28%	475,880
Jan 5, 2026	10.99	11.20	10.83	10.98	10.98	3.68%	328,694
Jan 2, 2026	10.90	11.07	10.25	10.59	10.59	-0.84%	513,177
Dec 31, 2025	10.61	10.92	10.61	10.68	10.68	-4.56%	478,767
Dec 30, 2025	10.85	11.44	10.61	11.19	11.19	6.77%	563,549
Dec 29, 2025	11.00	11.13	10.07	10.48	10.48	-3.68%	727,295
Dec 24, 2025	10.45	10.88	10.25	10.88	10.88	4.31%	212,648
Dec 23, 2025	10.54	10.71	10.11	10.43	10.43	0.87%	519,354
Dec 22, 2025	10.43	10.76	10.12	10.34	10.34	3.09%	520,162
Dec 19, 2025	9.85	10.30	9.53	10.03	10.03	1.42%	1,305,499
Dec 18, 2025	10.37	10.42	9.85	9.89	9.89	-5.45%	357,972
Dec 17, 2025	10.50	10.65	10.21	10.46	10.46	2.05%	316,182
Dec 16, 2025	10.09	10.30	9.94	10.25	10.25	0.29%	354,677
Dec 15, 2025	10.64	10.78	10.07	10.22	10.22	-2.20%	427,324
Dec 12, 2025	10.74	10.94	9.90	10.45	10.45	-0.57%	899,612
Dec 11, 2025	10.82	11.12	10.48	10.51	10.51	-2.23%	650,584
Dec 10, 2025	10.25	10.86	10.20	10.75	10.75	6.12%	572,943
Dec 9, 2025	9.71	10.47	9.68	10.13	10.13	5.30%	558,099
Dec 8, 2025	9.80	9.93	9.33	9.62	9.62	-2.63%	359,974
Dec 5, 2025	9.56	10.30	9.41	9.88	9.88	5.11%	578,117
Dec 4, 2025	9.97	9.97	9.29	9.40	9.40	-6.56%	316,565
Dec 3, 2025	9.80	10.16	9.80	10.06	10.06	1.82%	304,218
Dec 2, 2025	9.65	10.00	9.56	9.88	9.88	1.13%	461,061
Dec 1, 2025	9.68	10.04	9.34	9.77	9.77	3.61%	880,439
Nov 28, 2025	9.10	9.58	9.03	9.43	9.43	7.65%	485,235
Nov 27, 2025	8.73	8.80	8.62	8.76	8.76	-1.35%	152,787
Nov 26, 2025	8.27	9.06	8.25	8.88	8.88	7.12%	649,056