AbraSilver Resource Corp. (TSX:ABRA)
Canada
· Delayed Price · Currency is CAD 4.730
-0.180 (-3.67%)
Jun 18, 2025, 4:00 PM EDT
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 4.91 | 4.98 | 4.73 | 4.73 | 4.73 | -3.67% | 238,259 |
| 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 |
| 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 |