AbraSilver Resource Corp. (TSX:ABRA)
Canada · Delayed Price · Currency is CAD 6.13
-0.48 (-7.26%)
Sep 23, 2025, 4:00 PM EDT
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 6.64 | 6.70 | 6.11 | 6.13 | 6.13 | -7.26% | 717,018 |
| Sep 22, 2025 | 5.94 | 6.62 | 5.84 | 6.61 | 6.61 | 14.36% | 1,222,500 |
| Sep 19, 2025 | 5.56 | 5.83 | 5.55 | 5.78 | 5.78 | 5.09% | 320,744 |
| Sep 18, 2025 | 5.51 | 5.54 | 5.37 | 5.50 | 5.50 | -0.72% | 295,000 |
| Sep 17, 2025 | 5.48 | 5.71 | 5.45 | 5.54 | 5.54 | -0.72% | 225,500 |
| Sep 16, 2025 | 5.75 | 5.77 | 5.49 | 5.58 | 5.58 | -1.93% | 415,700 |
| Sep 15, 2025 | 5.95 | 5.95 | 5.65 | 5.69 | 5.69 | -3.40% | 425,000 |
| Sep 12, 2025 | 6.01 | 6.12 | 5.84 | 5.89 | 5.89 | 0.51% | 204,300 |
| Sep 11, 2025 | 5.90 | 6.06 | 5.74 | 5.86 | 5.86 | -1.01% | 210,917 |
| Sep 10, 2025 | 5.74 | 6.03 | 5.74 | 5.92 | 5.92 | 2.25% | 410,840 |
| Sep 9, 2025 | 6.10 | 6.14 | 5.69 | 5.79 | 5.79 | -4.77% | 446,300 |
| Sep 8, 2025 | 6.18 | 6.44 | 5.96 | 6.08 | 6.08 | -0.49% | 585,800 |
| Sep 5, 2025 | 6.25 | 6.28 | 6.09 | 6.11 | 6.11 | -0.65% | 396,800 |
| Sep 4, 2025 | 6.54 | 6.55 | 6.11 | 6.15 | 6.15 | -6.39% | 514,800 |
| Sep 3, 2025 | 6.66 | 6.68 | 6.45 | 6.57 | 6.57 | 0.77% | 519,500 |
| Sep 2, 2025 | 6.60 | 6.70 | 6.35 | 6.52 | 6.52 | 3.82% | 397,000 |
| Aug 29, 2025 | 6.07 | 6.45 | 6.03 | 6.28 | 6.28 | 3.63% | 192,200 |
| Aug 28, 2025 | 6.10 | 6.15 | 6.01 | 6.06 | 6.06 | -1.78% | 246,000 |
| Aug 27, 2025 | 6.30 | 6.30 | 6.07 | 6.17 | 6.17 | -2.53% | 121,400 |
| Aug 26, 2025 | 6.36 | 6.61 | 6.29 | 6.33 | 6.33 | 0.48% | 248,200 |
| Aug 25, 2025 | 6.12 | 6.37 | 6.12 | 6.30 | 6.30 | 2.94% | 238,000 |
| Aug 22, 2025 | 5.90 | 6.40 | 5.88 | 6.12 | 6.12 | 3.03% | 276,700 |
| Aug 21, 2025 | 5.94 | 6.03 | 5.86 | 5.94 | 5.94 | 1.02% | 233,900 |
| Aug 20, 2025 | 5.75 | 5.96 | 5.71 | 5.88 | 5.88 | 2.44% | 262,400 |
| Aug 19, 2025 | 6.04 | 6.09 | 5.65 | 5.74 | 5.74 | -6.06% | 260,036 |
| Aug 18, 2025 | 6.38 | 6.39 | 6.02 | 6.11 | 6.11 | -4.23% | 244,900 |
| Aug 15, 2025 | 6.40 | 6.46 | 6.32 | 6.38 | 6.38 | -1.39% | 747,700 |
| Aug 14, 2025 | 6.28 | 6.49 | 6.26 | 6.47 | 6.47 | 3.03% | 295,932 |
| Aug 13, 2025 | 6.20 | 6.34 | 6.15 | 6.28 | 6.28 | 1.78% | 337,226 |
| Aug 12, 2025 | 6.03 | 6.19 | 6.00 | 6.17 | 6.17 | 2.32% | 274,300 |
| Aug 11, 2025 | 5.83 | 6.12 | 5.77 | 6.03 | 6.03 | 3.08% | 465,400 |
| Aug 8, 2025 | 5.84 | 5.97 | 5.78 | 5.85 | 5.85 | 0.52% | 211,600 |
| Aug 7, 2025 | 5.82 | 5.93 | 5.74 | 5.82 | 5.82 | 2.46% | 381,000 |
| Aug 6, 2025 | 5.58 | 5.75 | 5.58 | 5.68 | 5.68 | 2.34% | 587,400 |
| Aug 5, 2025 | 5.42 | 5.69 | 5.42 | 5.55 | 5.55 | 3.16% | 295,718 |
| Aug 1, 2025 | 5.38 | 5.48 | 5.32 | 5.38 | 5.38 | 2.28% | 201,500 |
| Jul 31, 2025 | 5.19 | 5.28 | 5.11 | 5.26 | 5.26 | -0.94% | 148,500 |
| Jul 30, 2025 | 5.54 | 5.55 | 5.22 | 5.31 | 5.31 | -4.67% | 266,200 |
| Jul 29, 2025 | 5.39 | 5.67 | 5.32 | 5.57 | 5.57 | 4.31% | 237,200 |
| Jul 28, 2025 | 5.39 | 5.47 | 5.14 | 5.34 | 5.34 | -2.20% | 279,300 |
| Jul 25, 2025 | 5.39 | 5.48 | 5.23 | 5.46 | 5.46 | - | 236,300 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.43 | 5.46 | 5.46 | -3.70% | 256,000 |
| Jul 23, 2025 | 5.85 | 5.89 | 5.54 | 5.67 | 5.67 | -3.08% | 248,400 |
| Jul 22, 2025 | 5.85 | 5.92 | 5.66 | 5.85 | 5.85 | - | 279,400 |
| Jul 21, 2025 | 5.82 | 6.05 | 5.82 | 5.85 | 5.85 | 3.17% | 208,900 |
| Jul 18, 2025 | 5.74 | 5.80 | 5.67 | 5.67 | 5.67 | -1.73% | 96,900 |
| Jul 17, 2025 | 5.82 | 5.84 | 5.63 | 5.77 | 5.77 | -1.87% | 160,200 |
| Jul 16, 2025 | 5.99 | 5.99 | 5.69 | 5.88 | 5.88 | -1.34% | 236,100 |
| Jul 15, 2025 | 6.00 | 6.00 | 5.78 | 5.96 | 5.96 | -0.50% | 210,000 |
| Jul 14, 2025 | 5.83 | 6.15 | 5.83 | 5.99 | 5.99 | 3.81% | 477,100 |