Skip to main content
logo
AbraSilver Resource Corp. (TSX:ABRA)
Canada flag Canada · Delayed Price · Currency is CAD
17.05
+0.97 (6.03%)
May 1, 2026, 4:00 PM EST

AbraSilver Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202616.0917.3016.0217.0517.056.03%489,836
Apr 30, 202616.0016.4215.9516.0816.084.21%1,294,067
Apr 29, 202616.0016.0815.3315.4315.43-4.93%599,692
Apr 28, 202616.6717.0915.7716.2316.23-6.72%698,216
Apr 27, 202617.0017.4216.5717.4017.402.53%514,079
Apr 24, 202616.8617.1916.6216.9716.970.65%707,629
Apr 23, 202616.9617.1516.2516.8616.86-1.40%945,083
Apr 22, 202616.4917.1416.3717.1017.107.01%491,056
Apr 21, 202616.1016.8115.6915.9815.98-0.75%674,445
Apr 20, 202616.2316.2315.5216.1016.10-1.65%390,131
Apr 17, 202616.3017.0916.2616.3716.371.17%487,065
Apr 16, 202616.2016.3515.6116.1816.180.87%312,676
Apr 15, 202616.2316.5615.7616.0416.04-0.99%383,575
Apr 14, 202615.0916.2915.0216.2016.208.14%573,217
Apr 13, 202614.0415.0814.0414.9814.984.39%522,280
Apr 10, 202613.5914.3813.5914.3514.355.83%464,662
Apr 9, 202613.0513.8913.0013.5613.563.91%843,642
Apr 8, 202613.2813.6512.6713.0513.055.24%515,533
Apr 7, 202612.3912.5011.9512.4012.40-0.64%378,234
Apr 6, 202612.4012.7012.2812.4812.480.16%212,988
Apr 2, 202612.0012.6412.0012.4612.46-2.88%682,231
Apr 1, 202612.9313.0912.5512.8312.831.91%523,844
Mar 31, 202611.9512.6911.9012.5912.598.25%650,671
Mar 30, 202611.4011.9411.1411.6311.635.92%827,522
Mar 27, 202610.5411.2610.3010.9810.984.27%514,086
Mar 26, 202611.1011.4110.4910.5310.53-8.83%543,987
Mar 25, 202611.7212.1711.4811.5511.554.34%887,852
Mar 24, 202610.8011.2110.5311.0711.071.00%502,340
Mar 23, 20269.9811.189.9810.9610.9610.15%996,086
Mar 20, 202611.4411.499.869.959.95-14.00%10,572,709
Mar 19, 202610.5611.6310.0011.5711.57-1.95%1,902,920
Mar 18, 202612.0612.2411.6511.8011.80-6.87%730,502
Mar 17, 202612.5713.1812.3812.6712.671.28%814,704
Mar 16, 202612.7013.3912.3912.5112.51-2.27%938,045
Mar 13, 202613.4313.6412.5312.8012.80-6.02%701,290
Mar 12, 202614.2914.3613.3613.6213.62-4.08%455,727
Mar 11, 202614.3614.5813.6714.2014.20-1.25%479,641
Mar 10, 202614.5015.0014.3514.3814.381.99%869,063
Mar 9, 202613.1914.2212.6214.1014.102.62%860,642
Mar 6, 202613.9414.2913.5913.7413.74-3.85%643,266
Mar 5, 202615.0115.0613.9314.2914.29-7.51%540,339
Mar 4, 202615.5415.6815.0715.4515.454.32%468,710
Mar 3, 202615.5515.5914.5914.8114.81-10.19%879,311
Mar 2, 202617.7118.0016.4016.4916.49-6.36%936,342
Feb 27, 202617.3517.9716.8117.6117.612.50%4,941,189
Feb 26, 202616.3517.4516.0817.1817.183.06%659,604
Feb 25, 202617.2017.6916.6216.6716.67-1.65%571,620
Feb 24, 202615.6017.0915.4516.9516.955.15%877,367
Feb 23, 202614.7816.5914.7716.1216.128.48%848,653
Feb 20, 202614.0414.9913.8514.8614.868.39%823,291