AbraSilver Resource Corp. (TSX:ABRA)
Canada · Delayed Price · Currency is CAD 6.12
+0.18 (3.03%)
Aug 22, 2025, 4:00 PM EDT
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.90 | 6.40 | 5.88 | 6.12 | 6.12 | 3.03% | 276,679 |
| 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 |
| Jul 11, 2025 | 5.30 | 5.84 | 5.18 | 5.77 | 5.77 | 12.26% | 631,200 |
| 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 |