AbraSilver Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.35	17.97	16.81	17.61	17.61	2.50%	4,941,189
Feb 26, 2026	16.35	17.45	16.08	17.18	17.18	3.06%	659,604
Feb 25, 2026	17.20	17.69	16.62	16.67	16.67	-1.65%	571,620
Feb 24, 2026	15.60	17.09	15.45	16.95	16.95	5.15%	877,367
Feb 23, 2026	14.78	16.59	14.77	16.12	16.12	8.48%	848,653
Feb 20, 2026	14.04	14.99	13.85	14.86	14.86	8.39%	823,291
Feb 19, 2026	13.27	13.95	13.27	13.71	13.71	1.26%	330,378
Feb 18, 2026	13.04	13.72	13.03	13.54	13.54	7.04%	387,962
Feb 17, 2026	13.08	13.13	12.46	12.65	12.65	-7.39%	713,862
Feb 13, 2026	13.38	13.94	13.27	13.66	13.66	2.40%	485,752
Feb 12, 2026	15.60	15.63	13.29	13.34	13.34	-15.03%	762,577
Feb 11, 2026	15.11	15.75	14.98	15.70	15.70	4.46%	476,885
Feb 10, 2026	14.75	15.19	14.59	15.03	15.03	0.67%	559,674
Feb 9, 2026	13.75	15.27	13.72	14.93	14.93	10.59%	599,119
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