AbraSilver Resource Corp. (TSX:ABRA)
Canada flag Canada · Delayed Price · Currency is CAD
5.38
+0.12 (2.28%)
Aug 1, 2025, 4:00 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.385.485.375.405.402.66%21,401
Jul 31, 20255.195.285.115.265.26-0.94%148,500
Jul 30, 20255.545.555.225.315.31-4.67%266,200
Jul 29, 20255.395.675.325.575.574.31%237,200
Jul 28, 20255.395.475.145.345.34-2.20%279,300
Jul 25, 20255.395.485.235.465.46-236,300
Jul 24, 20255.705.705.435.465.46-3.70%256,000
Jul 23, 20255.855.895.545.675.67-3.08%248,400
Jul 22, 20255.855.925.665.855.85-279,400
Jul 21, 20255.826.055.825.855.853.17%208,900
Jul 18, 20255.745.805.675.675.67-1.73%96,900
Jul 17, 20255.825.845.635.775.77-1.87%160,200
Jul 16, 20255.995.995.695.885.88-1.34%236,100
Jul 15, 20256.006.005.785.965.96-0.50%210,000
Jul 14, 20255.836.155.835.995.993.81%477,100
Jul 11, 20255.305.845.185.775.7712.26%631,200
Jul 10, 20255.125.194.915.145.145.33%226,000
Jul 9, 20254.914.914.784.884.88-1.41%193,200
Jul 8, 20255.265.324.844.954.95-5.35%342,200
Jul 7, 20254.915.274.825.235.235.66%298,200
Jul 4, 20254.975.024.904.954.95-1.79%132,123
Jul 3, 20255.215.255.035.045.04-3.26%188,200
Jul 2, 20255.215.405.105.215.211.17%306,828
Jun 30, 20254.825.164.815.155.156.63%337,800
Jun 27, 20254.774.984.684.834.83-1.83%229,700
Jun 26, 20254.624.954.604.924.928.13%224,200
Jun 25, 20254.544.684.524.554.55-0.44%117,200
Jun 24, 20254.634.654.514.574.57-3.38%185,200
Jun 23, 20254.584.764.564.734.733.28%256,700
Jun 20, 20254.684.724.514.584.58-2.35%441,200
Jun 19, 20254.644.734.624.694.69-0.85%198,100
Jun 18, 20254.914.984.734.734.73-3.67%238,300
Jun 17, 20254.694.974.664.914.915.59%278,700
Jun 16, 20254.514.704.414.654.654.03%258,418
Jun 13, 20254.624.654.454.474.47-2.40%117,400
Jun 12, 20254.464.734.464.584.581.78%215,822
Jun 11, 20254.584.624.454.504.50-1.53%263,900
Jun 10, 20254.454.584.304.574.575.06%387,100
Jun 9, 20254.414.454.334.354.350.46%402,100
Jun 6, 20254.354.494.224.334.331.88%463,500
Jun 5, 20254.304.464.224.254.251.19%491,700
Jun 4, 20254.244.274.124.204.20-2.10%233,300
Jun 3, 20254.104.294.094.294.292.88%267,900
Jun 2, 20254.074.274.014.174.176.38%440,200
May 30, 20253.964.003.883.923.92-1.01%110,600
May 29, 20254.104.123.963.963.96-2.70%195,100
May 28, 20254.004.103.924.074.073.83%225,800
May 27, 20253.864.073.813.923.921.55%222,300
May 26, 20253.813.933.763.863.861.31%121,600
May 23, 20253.893.963.793.813.81-1.30%209,645