AbraSilver Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	14.75	15.41	14.72	15.39	15.39	8.08%	559,738
Jul 20, 2026	13.88	14.35	13.71	14.24	14.24	1.86%	362,160
Jul 17, 2026	13.25	14.24	13.18	13.98	13.98	1.75%	336,422
Jul 16, 2026	14.00	14.24	13.60	13.74	13.74	-5.70%	419,425
Jul 15, 2026	14.66	15.16	13.93	14.57	14.57	-1.49%	400,716
Jul 14, 2026	15.35	15.57	14.58	14.79	14.79	0.54%	386,528
Jul 13, 2026	14.20	15.01	14.09	14.71	14.71	5.00%	795,594
Jul 10, 2026	13.66	14.18	13.58	14.01	14.01	1.60%	225,102
Jul 9, 2026	13.45	13.95	13.36	13.79	13.79	5.83%	386,186
Jul 8, 2026	13.02	13.38	12.53	13.03	13.03	-3.34%	416,564
Jul 7, 2026	13.90	13.92	13.23	13.48	13.48	-4.40%	404,415
Jul 6, 2026	14.30	14.71	14.09	14.10	14.10	-4.92%	506,017
Jul 3, 2026	14.80	15.06	14.71	14.83	14.83	1.37%	303,591
Jul 2, 2026	14.50	15.07	14.20	14.63	14.63	2.24%	834,799
Jun 30, 2026	14.07	14.80	14.07	14.31	14.31	0.63%	782,619
Jun 29, 2026	14.40	14.46	13.90	14.22	14.22	-1.66%	785,260
Jun 26, 2026	13.45	14.76	13.45	14.46	14.46	7.59%	357,082
Jun 25, 2026	13.40	13.86	13.09	13.44	13.44	3.31%	450,839
Jun 24, 2026	12.69	13.32	12.69	13.01	13.01	-3.06%	889,881
Jun 23, 2026	13.03	13.98	12.54	13.42	13.42	-3.45%	1,009,268
Jun 22, 2026	13.60	14.02	13.35	13.90	13.90	2.13%	618,651
Jun 19, 2026	13.40	13.81	13.35	13.61	13.61	0.67%	892,100
Jun 18, 2026	14.70	15.32	13.31	13.52	13.52	-8.28%	1,720,280
Jun 17, 2026	16.05	16.34	14.69	14.74	14.74	-7.87%	613,373
Jun 16, 2026	16.00	16.46	15.65	16.00	16.00	1.27%	654,552
Jun 15, 2026	16.07	16.43	15.49	15.80	15.80	5.12%	566,728
Jun 12, 2026	14.86	15.20	14.52	15.03	15.03	2.95%	566,659
Jun 11, 2026	13.30	14.77	13.02	14.60	14.60	10.69%	454,972
Jun 10, 2026	13.66	14.08	13.18	13.19	13.19	-6.45%	841,353
Jun 9, 2026	15.11	15.13	13.43	14.10	14.10	-4.67%	585,256
Jun 8, 2026	14.91	15.17	14.64	14.79	14.79	1.44%	579,730
Jun 5, 2026	16.21	16.36	14.52	14.58	14.58	-13.63%	638,701
Jun 4, 2026	17.06	17.28	16.65	16.88	16.88	-0.76%	428,540
Jun 3, 2026	18.10	18.48	16.60	17.01	17.01	-8.10%	506,933
Jun 2, 2026	19.05	19.31	17.95	18.51	18.51	-0.38%	555,969
Jun 1, 2026	17.74	19.04	17.46	18.58	18.58	0.87%	496,487
May 29, 2026	17.53	18.54	17.13	18.42	18.42	5.32%	1,197,251
May 28, 2026	16.10	17.63	15.74	17.49	17.49	6.97%	503,262
May 27, 2026	16.70	16.76	16.09	16.35	16.35	-4.22%	316,982
May 26, 2026	17.47	17.47	16.69	17.07	17.07	-1.84%	268,429
May 25, 2026	17.20	17.45	17.00	17.39	17.39	4.32%	76,360
May 22, 2026	16.92	16.93	16.31	16.67	16.67	-0.30%	271,392
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