AbraSilver Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	15.86	16.03	15.40	15.86	15.86	4.34%	469,423
Aug 18, 2026	15.33	16.27	15.10	15.20	15.20	-3.00%	416,710
Aug 17, 2026	15.87	16.15	15.55	15.67	15.67	-1.26%	444,237
Aug 14, 2026	16.00	16.54	15.74	15.87	15.87	-0.69%	380,653
Aug 13, 2026	16.33	16.43	15.76	15.98	15.98	-3.39%	583,782
Aug 12, 2026	16.84	16.88	16.45	16.54	16.54	0.73%	509,592
Aug 11, 2026	16.80	16.98	16.33	16.42	16.42	-2.15%	432,987
Aug 10, 2026	16.60	17.16	16.44	16.78	16.78	0.24%	649,676
Aug 7, 2026	16.25	16.88	16.18	16.74	16.74	7.65%	900,456
Aug 6, 2026	15.53	15.75	15.12	15.55	15.55	-0.26%	515,471
Aug 5, 2026	15.08	15.91	14.90	15.59	15.59	7.22%	1,362,962
Aug 4, 2026	14.50	14.83	14.04	14.54	14.54	7.07%	703,888
Jul 31, 2026	14.15	14.15	13.25	13.58	13.58	-4.10%	552,730
Jul 30, 2026	14.12	14.25	13.69	14.16	14.16	4.89%	457,191
Jul 29, 2026	14.10	14.25	13.20	13.50	13.50	-6.32%	649,442
Jul 28, 2026	15.05	15.09	14.15	14.41	14.41	-6.00%	498,791
Jul 27, 2026	15.39	15.57	14.95	15.33	15.33	1.93%	938,761
Jul 24, 2026	15.00	15.49	14.60	15.04	15.04	0.67%	353,339
Jul 23, 2026	14.65	15.35	14.56	14.94	14.94	-4.41%	603,978
Jul 22, 2026	15.62	16.20	15.51	15.63	15.63	1.56%	665,096
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