AbraSilver Resource Corp. (TSX:ABRA)
Canada
· Delayed Price · Currency is CAD 3.270
-0.240 (-6.84%)
Mar 28, 2025, 4:00 PM EST
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.51 | 3.55 | 3.21 | 3.27 | 3.27 | -6.84% | 407,802 |
| Mar 27, 2025 | 3.46 | 3.54 | 3.41 | 3.51 | 3.51 | 2.63% | 130,900 |
| Mar 26, 2025 | 3.54 | 3.56 | 3.39 | 3.42 | 3.42 | -3.12% | 186,400 |
| Mar 25, 2025 | 3.46 | 3.55 | 3.46 | 3.53 | 3.53 | 3.52% | 173,800 |
| Mar 24, 2025 | 3.43 | 3.51 | 3.38 | 3.41 | 3.41 | -0.29% | 165,400 |
| Mar 21, 2025 | 3.38 | 3.47 | 3.35 | 3.42 | 3.42 | -3.39% | 192,600 |
| Mar 20, 2025 | 3.39 | 3.55 | 3.38 | 3.54 | 3.54 | 2.31% | 158,900 |
| Mar 19, 2025 | 3.48 | 3.50 | 3.32 | 3.46 | 3.46 | -0.86% | 177,200 |
| Mar 18, 2025 | 3.55 | 3.59 | 3.47 | 3.49 | 3.49 | -0.29% | 199,500 |
| Mar 17, 2025 | 3.42 | 3.52 | 3.39 | 3.50 | 3.50 | 2.94% | 178,200 |
| Mar 14, 2025 | 3.60 | 3.60 | 3.37 | 3.40 | 3.40 | -3.68% | 193,900 |
| Mar 13, 2025 | 3.47 | 3.64 | 3.42 | 3.53 | 3.53 | 2.02% | 250,400 |
| Mar 12, 2025 | 3.44 | 3.48 | 3.38 | 3.46 | 3.46 | 1.47% | 292,600 |
| Mar 11, 2025 | 3.13 | 3.47 | 3.13 | 3.41 | 3.41 | 8.95% | 315,300 |
| Mar 10, 2025 | 3.23 | 3.28 | 3.07 | 3.13 | 3.13 | -5.72% | 223,900 |
| Mar 7, 2025 | 3.34 | 3.38 | 3.17 | 3.32 | 3.32 | 0.30% | 113,700 |
| Mar 6, 2025 | 3.01 | 3.34 | 3.01 | 3.31 | 3.31 | 9.24% | 257,600 |
| Mar 5, 2025 | 3.00 | 3.10 | 2.91 | 3.03 | 3.03 | 0.66% | 216,300 |
| Mar 4, 2025 | 3.02 | 3.09 | 2.87 | 3.01 | 3.01 | -0.99% | 165,400 |
| Mar 3, 2025 | 3.04 | 3.19 | 2.97 | 3.04 | 3.04 | -1.30% | 281,800 |
| Feb 28, 2025 | 2.95 | 3.12 | 2.92 | 3.08 | 3.08 | 1.65% | 138,600 |
| Feb 27, 2025 | 3.10 | 3.18 | 3.02 | 3.03 | 3.03 | -3.50% | 154,800 |
| Feb 26, 2025 | 3.04 | 3.18 | 3.04 | 3.14 | 3.14 | 2.95% | 247,500 |
| Feb 25, 2025 | 3.17 | 3.17 | 2.91 | 3.05 | 3.05 | -4.69% | 291,600 |
| Feb 24, 2025 | 3.07 | 3.20 | 2.98 | 3.20 | 3.20 | 4.23% | 250,300 |
| Feb 21, 2025 | 3.21 | 3.21 | 3.05 | 3.07 | 3.07 | -4.36% | 313,800 |
| Feb 20, 2025 | 3.07 | 3.26 | 3.07 | 3.21 | 3.21 | 3.55% | 141,800 |
| Feb 19, 2025 | 3.28 | 3.29 | 3.08 | 3.10 | 3.10 | -6.63% | 198,134 |
| Feb 18, 2025 | 3.24 | 3.35 | 3.18 | 3.32 | 3.32 | 2.79% | 225,731 |
| Feb 14, 2025 | 3.43 | 3.44 | 3.15 | 3.23 | 3.23 | -4.72% | 327,535 |
| Feb 13, 2025 | 3.19 | 3.39 | 3.19 | 3.39 | 3.39 | 3.99% | 289,086 |
| Feb 12, 2025 | 3.08 | 3.26 | 3.08 | 3.26 | 3.26 | 4.82% | 205,782 |
| Feb 11, 2025 | 3.13 | 3.18 | 3.06 | 3.11 | 3.11 | -1.27% | 195,719 |
| Feb 10, 2025 | 3.09 | 3.19 | 3.05 | 3.15 | 3.15 | 3.62% | 157,207 |
| Feb 7, 2025 | 3.09 | 3.14 | 3.02 | 3.04 | 3.04 | 1.33% | 236,224 |
| Feb 6, 2025 | 3.03 | 3.04 | 2.96 | 3.00 | 3.00 | -1.32% | 264,611 |
| Feb 5, 2025 | 2.98 | 3.04 | 2.95 | 3.04 | 3.04 | 1.33% | 286,098 |
| Feb 4, 2025 | 2.92 | 3.05 | 2.89 | 3.00 | 3.00 | 6.38% | 264,341 |
| Feb 3, 2025 | 2.88 | 2.98 | 2.75 | 2.82 | 2.82 | -3.75% | 287,009 |
| Jan 31, 2025 | 2.65 | 3.02 | 2.64 | 2.93 | 2.93 | 6.55% | 1,747,892 |
| Jan 30, 2025 | 2.75 | 2.80 | 2.66 | 2.75 | 2.75 | 6.59% | 281,763 |
| Jan 29, 2025 | 2.47 | 2.69 | 2.47 | 2.58 | 2.58 | 1.98% | 129,908 |
| Jan 28, 2025 | 2.58 | 2.60 | 2.49 | 2.53 | 2.53 | -1.56% | 349,452 |
| Jan 27, 2025 | 2.75 | 2.75 | 2.51 | 2.57 | 2.57 | -7.55% | 357,105 |
| Jan 24, 2025 | 2.84 | 2.84 | 2.73 | 2.78 | 2.78 | - | 62,675 |
| Jan 23, 2025 | 2.74 | 2.78 | 2.65 | 2.78 | 2.78 | - | 62,492 |
| Jan 22, 2025 | 2.70 | 2.84 | 2.68 | 2.78 | 2.78 | 1.83% | 144,181 |
| Jan 21, 2025 | 2.71 | 2.83 | 2.70 | 2.73 | 2.73 | 0.37% | 107,621 |
| Jan 20, 2025 | 2.77 | 2.85 | 2.65 | 2.72 | 2.72 | -2.51% | 150,714 |
| Jan 17, 2025 | 2.55 | 2.79 | 2.53 | 2.79 | 2.79 | 8.98% | 145,695 |