AbraSilver Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.44	11.49	9.86	9.95	9.95	-14.00%	10,572,709
Mar 19, 2026	10.56	11.63	10.00	11.57	11.57	-1.95%	1,902,920
Mar 18, 2026	12.06	12.24	11.65	11.80	11.80	-6.87%	730,502
Mar 17, 2026	12.57	13.18	12.38	12.67	12.67	1.28%	814,704
Mar 16, 2026	12.70	13.39	12.39	12.51	12.51	-2.27%	938,045
Mar 13, 2026	13.43	13.64	12.53	12.80	12.80	-6.02%	701,290
Mar 12, 2026	14.29	14.36	13.36	13.62	13.62	-4.08%	455,727
Mar 11, 2026	14.36	14.58	13.67	14.20	14.20	-1.25%	479,641
Mar 10, 2026	14.50	15.00	14.35	14.38	14.38	1.99%	869,063
Mar 9, 2026	13.19	14.22	12.62	14.10	14.10	2.62%	860,642
Mar 6, 2026	13.94	14.29	13.59	13.74	13.74	-3.85%	643,266
Mar 5, 2026	15.01	15.06	13.93	14.29	14.29	-7.51%	540,339
Mar 4, 2026	15.54	15.68	15.07	15.45	15.45	4.32%	468,710
Mar 3, 2026	15.55	15.59	14.59	14.81	14.81	-10.19%	879,311
Mar 2, 2026	17.71	18.00	16.40	16.49	16.49	-6.36%	936,342
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