AbraSilver Resource Corp. (TSX:ABRA)
Canada
· Delayed Price · Currency is CAD 3.100
+0.020 (0.65%)
May 9, 2025, 4:00 PM EDT
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.08 | 3.18 | 3.07 | 3.10 | 3.10 | 0.65% | 176,509 |
| May 8, 2025 | 3.16 | 3.28 | 3.06 | 3.08 | 3.08 | -3.14% | 140,700 |
| May 7, 2025 | 3.14 | 3.21 | 3.09 | 3.18 | 3.18 | 0.95% | 193,700 |
| May 6, 2025 | 2.94 | 3.18 | 2.93 | 3.15 | 3.15 | 10.53% | 235,500 |
| May 5, 2025 | 2.95 | 2.95 | 2.83 | 2.85 | 2.85 | -1.38% | 134,445 |
| May 2, 2025 | 2.91 | 2.96 | 2.87 | 2.89 | 2.89 | -2.69% | 128,416 |
| May 1, 2025 | 3.11 | 3.11 | 2.92 | 2.97 | 2.97 | -6.31% | 177,200 |
| Apr 30, 2025 | 2.94 | 3.40 | 2.89 | 3.17 | 3.17 | 4.62% | 871,700 |
| Apr 29, 2025 | 3.00 | 3.09 | 2.99 | 3.03 | 3.03 | 1.68% | 99,400 |
| Apr 28, 2025 | 2.85 | 3.00 | 2.85 | 2.98 | 2.98 | 1.36% | 95,528 |
| Apr 25, 2025 | 2.82 | 2.95 | 2.80 | 2.94 | 2.94 | 2.08% | 161,100 |
| Apr 24, 2025 | 3.05 | 3.05 | 2.88 | 2.88 | 2.88 | -2.04% | 135,600 |
| Apr 23, 2025 | 2.76 | 2.97 | 2.74 | 2.94 | 2.94 | 5.76% | 199,900 |
| Apr 22, 2025 | 2.94 | 2.97 | 2.75 | 2.78 | 2.78 | -4.14% | 205,300 |
| Apr 21, 2025 | 3.01 | 3.10 | 2.83 | 2.90 | 2.90 | -3.33% | 269,434 |
| Apr 17, 2025 | 3.06 | 3.08 | 2.93 | 3.00 | 3.00 | -2.91% | 180,900 |
| Apr 16, 2025 | 3.18 | 3.24 | 3.05 | 3.09 | 3.09 | -1.90% | 227,032 |
| Apr 15, 2025 | 3.18 | 3.21 | 3.13 | 3.15 | 3.15 | - | 157,300 |
| Apr 14, 2025 | 3.09 | 3.19 | 3.05 | 3.15 | 3.15 | 2.94% | 199,000 |
| Apr 11, 2025 | 2.90 | 3.17 | 2.90 | 3.06 | 3.06 | 8.51% | 279,600 |
| Apr 10, 2025 | 2.90 | 2.94 | 2.77 | 2.82 | 2.82 | -1.74% | 374,100 |
| Apr 9, 2025 | 2.51 | 2.96 | 2.51 | 2.87 | 2.87 | 13.89% | 320,400 |
| Apr 8, 2025 | 2.73 | 2.77 | 2.50 | 2.52 | 2.52 | -2.33% | 152,400 |
| Apr 7, 2025 | 2.51 | 2.77 | 2.45 | 2.58 | 2.58 | 0.39% | 397,300 |
| Apr 4, 2025 | 2.81 | 2.81 | 2.44 | 2.57 | 2.57 | -10.14% | 546,000 |
| Apr 3, 2025 | 2.85 | 2.99 | 2.76 | 2.86 | 2.86 | -5.92% | 383,900 |
| Apr 2, 2025 | 3.03 | 3.11 | 3.01 | 3.04 | 3.04 | 1.00% | 186,500 |
| Apr 1, 2025 | 3.19 | 3.19 | 2.95 | 3.01 | 3.01 | -5.05% | 531,900 |
| Mar 31, 2025 | 3.27 | 3.27 | 3.08 | 3.17 | 3.17 | -3.06% | 357,100 |
| Mar 28, 2025 | 3.51 | 3.55 | 3.21 | 3.27 | 3.27 | -6.84% | 407,800 |
| 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 |