AbraSilver Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.39	10.50	9.92	10.05	10.05	-9.13%	1,173,206
Oct 29, 2026	11.10	11.26	10.91	11.06	11.06	-4.16%	390,765
Oct 28, 2026	11.59	11.72	11.12	11.54	11.54	-0.60%	662,332
Oct 27, 2026	11.46	11.71	11.39	11.61	11.61	2.11%	531,089
Oct 26, 2026	11.75	11.75	11.10	11.37	11.37	-3.23%	527,053
Oct 23, 2026	11.70	11.97	11.40	11.75	11.75	-0.34%	721,370
Oct 22, 2026	12.12	12.13	11.58	11.79	11.79	-7.17%	880,819
Oct 21, 2026	11.46	12.81	11.45	12.70	12.70	12.49%	1,460,424
Oct 20, 2026	10.96	11.49	10.78	11.29	11.29	0.53%	665,461
Oct 19, 2026	11.39	11.40	10.98	11.23	11.23	-1.06%	539,329
Oct 16, 2026	11.30	11.70	11.25	11.35	11.35	-	1,079,382
Oct 15, 2026	10.91	11.38	10.79	11.35	11.35	4.51%	684,453
Oct 14, 2026	11.12	11.30	10.65	10.86	10.86	-5.57%	801,914
Oct 13, 2026	11.30	11.50	11.14	11.50	11.50	-0.86%	1,060,542
Oct 9, 2026	12.02	12.05	11.50	11.60	11.60	0.26%	647,932
Oct 8, 2026	11.42	11.60	11.27	11.57	11.57	0.87%	441,964
Oct 7, 2026	11.64	11.70	11.33	11.47	11.47	-4.34%	1,190,612
Oct 6, 2026	12.12	12.15	11.67	11.99	11.99	-0.50%	609,025
Oct 5, 2026	12.16	12.20	11.94	12.05	12.05	-0.90%	489,620
Oct 2, 2026	12.32	12.37	11.93	12.16	12.16	0.25%	411,587
Oct 1, 2026	12.16	12.28	11.81	12.13	12.13	-0.66%	440,738
Sep 30, 2026	12.00	12.45	11.87	12.21	12.21	2.43%	531,122
Sep 29, 2026	12.00	12.08	11.69	11.92	11.92	1.10%	532,265
Sep 28, 2026	12.17	12.21	11.67	11.79	11.79	-6.95%	694,814
Sep 25, 2026	12.78	12.93	12.60	12.67	12.67	-0.63%	475,236
Sep 24, 2026	12.84	12.91	12.58	12.75	12.75	-1.85%	584,963
Sep 23, 2026	13.43	13.44	12.88	12.99	12.99	-5.94%	606,548
Sep 22, 2026	13.44	13.90	13.36	13.81	13.81	2.75%	769,073
Sep 21, 2026	13.65	13.78	13.25	13.44	13.44	0.07%	1,103,509
Sep 18, 2026	13.69	13.97	13.21	13.43	13.43	-0.44%	8,139,082
Sep 17, 2026	13.40	13.92	13.40	13.49	13.49	5.97%	1,007,192
Sep 16, 2026	13.55	13.63	12.65	12.73	12.73	-3.85%	1,395,272
Sep 15, 2026	13.80	13.85	13.07	13.24	13.24	-4.13%	780,922
Sep 14, 2026	13.70	14.00	13.44	13.81	13.81	-2.68%	583,041
Sep 11, 2026	15.30	15.35	14.19	14.19	14.19	-5.53%	671,195
Sep 10, 2026	15.79	15.79	14.96	15.02	15.02	-8.53%	1,055,506
Sep 9, 2026	16.14	16.78	16.06	16.42	16.42	3.27%	675,661
Sep 8, 2026	15.84	16.18	15.83	15.90	15.90	0.63%	669,176
Sep 4, 2026	15.72	16.02	15.56	15.80	15.80	-3.07%	419,480
Sep 3, 2026	16.20	16.34	15.71	16.30	16.30	3.23%	591,005
Sep 2, 2026	15.01	15.88	14.86	15.79	15.79	7.49%	491,269
Sep 1, 2026	15.20	15.30	14.63	14.69	14.69	-6.49%	805,781
Aug 31, 2026	16.00	16.03	15.40	15.71	15.71	-1.07%	572,229
Aug 28, 2026	17.00	17.12	15.67	15.88	15.88	-6.31%	687,996
Aug 27, 2026	16.20	16.97	16.11	16.95	16.95	5.54%	551,476
Aug 26, 2026	15.92	16.49	15.92	16.06	16.06	-0.62%	298,697
Aug 25, 2026	15.50	16.30	15.50	16.16	16.16	2.28%	517,123
Aug 24, 2026	16.31	16.40	15.59	15.80	15.80	-0.82%	467,332
Aug 21, 2026	16.10	16.18	15.71	15.93	15.93	1.01%	479,943
Aug 20, 2026	15.65	16.40	15.45	15.77	15.77	-0.57%	496,377