AbraSilver Resource Corp. (TSX:ABRA)
Canada flag Canada · Delayed Price · Currency is CAD
5.77
+0.63 (12.26%)
Jul 11, 2025, 4:00 PM EDT

AbraSilver Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 5.30 5.84 5.18 5.74 5.74 11.67% 580,654
Jul 10, 2025 5.12 5.19 4.91 5.14 5.14 5.33% 226,000
Jul 9, 2025 4.91 4.91 4.78 4.88 4.88 -1.41% 193,200
Jul 8, 2025 5.26 5.32 4.84 4.95 4.95 -5.35% 342,200
Jul 7, 2025 4.91 5.27 4.82 5.23 5.23 5.66% 298,200
Jul 4, 2025 4.97 5.02 4.90 4.95 4.95 -1.79% 132,123
Jul 3, 2025 5.21 5.25 5.03 5.04 5.04 -3.26% 188,200
Jul 2, 2025 5.21 5.40 5.10 5.21 5.21 1.17% 306,828
Jun 30, 2025 4.82 5.16 4.81 5.15 5.15 6.63% 337,800
Jun 27, 2025 4.77 4.98 4.68 4.83 4.83 -1.83% 229,700
Jun 26, 2025 4.62 4.95 4.60 4.92 4.92 8.13% 224,200
Jun 25, 2025 4.54 4.68 4.52 4.55 4.55 -0.44% 117,200
Jun 24, 2025 4.63 4.65 4.51 4.57 4.57 -3.38% 185,200
Jun 23, 2025 4.58 4.76 4.56 4.73 4.73 3.28% 256,700
Jun 20, 2025 4.68 4.72 4.51 4.58 4.58 -2.35% 441,200
Jun 19, 2025 4.64 4.73 4.62 4.69 4.69 -0.85% 198,100
Jun 18, 2025 4.91 4.98 4.73 4.73 4.73 -3.67% 238,300
Jun 17, 2025 4.69 4.97 4.66 4.91 4.91 5.59% 278,700
Jun 16, 2025 4.51 4.70 4.41 4.65 4.65 4.03% 258,418
Jun 13, 2025 4.62 4.65 4.45 4.47 4.47 -2.40% 117,400
Jun 12, 2025 4.46 4.73 4.46 4.58 4.58 1.78% 215,822
Jun 11, 2025 4.58 4.62 4.45 4.50 4.50 -1.53% 263,900
Jun 10, 2025 4.45 4.58 4.30 4.57 4.57 5.06% 387,100
Jun 9, 2025 4.41 4.45 4.33 4.35 4.35 0.46% 402,100
Jun 6, 2025 4.35 4.49 4.22 4.33 4.33 1.88% 463,500
Jun 5, 2025 4.30 4.46 4.22 4.25 4.25 1.19% 491,700
Jun 4, 2025 4.24 4.27 4.12 4.20 4.20 -2.10% 233,300
Jun 3, 2025 4.10 4.29 4.09 4.29 4.29 2.88% 267,900
Jun 2, 2025 4.07 4.27 4.01 4.17 4.17 6.38% 440,200
May 30, 2025 3.96 4.00 3.88 3.92 3.92 -1.01% 110,600
May 29, 2025 4.10 4.12 3.96 3.96 3.96 -2.70% 195,100
May 28, 2025 4.00 4.10 3.92 4.07 4.07 3.83% 225,800
May 27, 2025 3.86 4.07 3.81 3.92 3.92 1.55% 222,300
May 26, 2025 3.81 3.93 3.76 3.86 3.86 1.31% 121,600
May 23, 2025 3.89 3.96 3.79 3.81 3.81 -1.30% 209,645
May 22, 2025 3.96 3.97 3.86 3.86 3.86 -2.53% 149,940
May 21, 2025 3.84 4.00 3.66 3.96 3.96 3.13% 613,200
May 20, 2025 3.28 3.85 3.24 3.84 3.84 23.47% 863,200
May 16, 2025 3.12 3.19 3.02 3.11 3.11 -2.51% 937,031
May 15, 2025 3.12 3.22 3.08 3.19 3.19 1.27% 129,800
May 14, 2025 3.25 3.25 3.01 3.15 3.15 -3.67% 220,218
May 13, 2025 3.13 3.34 3.13 3.27 3.27 5.14% 322,800
May 12, 2025 3.04 3.18 3.01 3.11 3.11 0.32% 155,500
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