AbraSilver Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	16.70	17.20	16.35	16.72	16.72	-1.42%	362,133
May 20, 2026	16.64	17.21	16.36	16.96	16.96	4.89%	381,199
May 19, 2026	16.31	16.99	15.14	16.17	16.17	-5.71%	891,817
May 15, 2026	17.50	17.54	16.81	17.15	17.15	-7.45%	1,878,757
May 14, 2026	18.99	18.99	18.32	18.53	18.53	-2.58%	525,490
May 13, 2026	17.78	19.15	17.15	19.02	19.02	7.52%	816,309
May 12, 2026	18.37	18.88	16.75	17.69	17.69	-5.70%	1,324,645
May 11, 2026	18.70	19.89	18.63	18.76	18.76	2.12%	985,682
May 8, 2026	18.36	18.90	18.01	18.37	18.37	1.55%	564,112
May 7, 2026	17.93	19.08	17.75	18.09	18.09	4.57%	941,604
May 6, 2026	16.15	17.35	16.00	17.30	17.30	13.29%	516,475
May 5, 2026	16.44	16.73	15.11	15.27	15.27	-5.74%	508,651
May 4, 2026	16.76	17.17	15.91	16.20	16.20	-4.99%	614,643
May 1, 2026	16.09	17.30	16.02	17.05	17.05	6.03%	489,836
Apr 30, 2026	16.00	16.42	15.95	16.08	16.08	4.21%	1,294,067
Apr 29, 2026	16.00	16.08	15.33	15.43	15.43	-4.93%	608,930
Apr 28, 2026	16.67	17.09	15.77	16.23	16.23	-6.72%	698,216
Apr 27, 2026	17.00	17.42	16.57	17.40	17.40	2.53%	514,079
Apr 24, 2026	16.86	17.19	16.62	16.97	16.97	0.65%	707,629
Apr 23, 2026	16.96	17.15	16.25	16.86	16.86	-1.40%	955,676
Apr 22, 2026	16.49	17.14	16.37	17.10	17.10	7.01%	491,056
Apr 21, 2026	16.10	16.81	15.69	15.98	15.98	-0.75%	674,445
Apr 20, 2026	16.23	16.23	15.52	16.10	16.10	-1.65%	395,402
Apr 17, 2026	16.30	17.09	16.26	16.37	16.37	1.17%	487,065
Apr 16, 2026	16.20	16.35	15.61	16.18	16.18	0.87%	312,676
Apr 15, 2026	16.23	16.56	15.76	16.04	16.04	-0.99%	383,575
Apr 14, 2026	15.09	16.29	15.02	16.20	16.20	8.14%	573,217
Apr 13, 2026	14.04	15.08	14.04	14.98	14.98	4.39%	522,280
Apr 10, 2026	13.59	14.38	13.59	14.35	14.35	5.83%	464,662
Apr 9, 2026	13.05	13.89	13.00	13.56	13.56	3.91%	843,642
Apr 8, 2026	13.28	13.65	12.67	13.05	13.05	5.24%	515,533
Apr 7, 2026	12.39	12.50	11.95	12.40	12.40	-0.64%	378,234
Apr 6, 2026	12.40	12.70	12.28	12.48	12.48	0.16%	212,988
Apr 2, 2026	12.00	12.64	12.00	12.46	12.46	-2.88%	682,231
Apr 1, 2026	12.93	13.09	12.55	12.83	12.83	1.91%	523,844
Mar 31, 2026	11.95	12.69	11.90	12.59	12.59	8.25%	650,671
Mar 30, 2026	11.40	11.94	11.14	11.63	11.63	5.92%	827,522
Mar 27, 2026	10.54	11.26	10.30	10.98	10.98	4.27%	514,086
Mar 26, 2026	11.10	11.41	10.49	10.53	10.53	-8.83%	543,987
Mar 25, 2026	11.72	12.17	11.48	11.55	11.55	4.34%	901,752
Mar 24, 2026	10.80	11.21	10.53	11.07	11.07	1.00%	502,340
Mar 23, 2026	9.98	11.18	9.98	10.96	10.96	10.15%	996,086
Mar 20, 2026	11.44	11.49	9.86	9.95	9.95	-14.00%	10,579,275
Mar 19, 2026	10.56	11.63	10.00	11.57	11.57	-1.95%	1,902,920
Mar 18, 2026	12.06	12.24	11.65	11.80	11.80	-6.87%	730,502
Mar 17, 2026	12.57	13.18	12.38	12.67	12.67	1.28%	814,704
Mar 16, 2026	12.70	13.39	12.39	12.51	12.51	-2.27%	938,045
Mar 13, 2026	13.43	13.64	12.53	12.80	12.80	-6.02%	701,290
Mar 12, 2026	14.29	14.36	13.36	13.62	13.62	-4.08%	455,727
Mar 11, 2026	14.36	14.58	13.67	14.20	14.20	-1.25%	479,641