AbraSilver Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.30	13.72	13.02	13.65	-	3.49%	90,800
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
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