Skip to main content
AbraSilver Resource Corp. (TSXV:ABRA)
Canada flag Canada · Delayed Price · Currency is CAD
3.070
-0.140 (-4.36%)
Feb 21, 2025, 3:59 PM EST

AbraSilver Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.213.213.053.073.07-4.36%313,831
Feb 20, 20253.073.263.073.213.213.55%141,754
Feb 19, 20253.283.293.083.103.10-6.63%198,134
Feb 18, 20253.243.353.183.323.322.79%225,731
Feb 14, 20253.433.443.153.233.23-4.72%327,535
Feb 13, 20253.193.393.193.393.393.99%289,086
Feb 12, 20253.083.263.083.263.264.82%205,782
Feb 11, 20253.133.183.063.113.11-1.27%195,719
Feb 10, 20253.093.193.053.153.153.62%157,207
Feb 7, 20253.093.143.023.043.041.33%236,224
Feb 6, 20253.033.042.963.003.00-1.32%264,611
Feb 5, 20252.983.042.953.043.041.33%286,098
Feb 4, 20252.923.052.893.003.006.38%264,341
Feb 3, 20252.882.982.752.822.82-3.75%287,009
Jan 31, 20252.653.022.642.932.936.55%1,747,892
Jan 30, 20252.752.802.662.752.756.59%281,763
Jan 29, 20252.472.692.472.582.581.98%129,908
Jan 28, 20252.582.602.492.532.53-1.56%349,452
Jan 27, 20252.752.752.512.572.57-7.55%357,105
Jan 24, 20252.842.842.732.782.78-62,675
Jan 23, 20252.742.782.652.782.78-62,492
Jan 22, 20252.702.842.682.782.781.83%144,181
Jan 21, 20252.712.832.712.732.730.37%107,621
Jan 20, 20252.772.852.652.722.72-2.51%150,714
Jan 17, 20252.552.792.532.792.798.98%145,695
Jan 16, 20252.532.682.532.562.561.19%235,774
Jan 15, 20252.382.552.362.532.537.20%225,508
Jan 14, 20252.332.412.332.362.363.06%127,204
Jan 13, 20252.382.382.292.292.29-4.98%283,842
Jan 10, 20252.462.472.392.412.41-2.03%168,282
Jan 9, 20252.462.512.432.462.460.41%84,227
Jan 8, 20252.462.482.402.452.45-0.81%61,959
Jan 7, 20252.552.562.462.472.47-67,160
Jan 6, 20252.482.552.442.472.47-0.40%59,107
Jan 3, 20252.552.552.462.482.48-0.80%24,416
Jan 2, 20252.352.592.352.502.506.84%115,876
Dec 31, 20242.242.372.242.342.343.54%51,666
Dec 30, 20242.322.362.222.262.26-4.24%170,287
Dec 27, 20242.332.372.282.362.36-0.42%109,405
Dec 24, 20242.352.372.292.372.371.28%28,794
Dec 23, 20242.362.402.332.342.34-0.85%56,251
Dec 20, 20242.312.422.272.362.362.16%182,059
Dec 19, 20242.332.332.242.312.31-0.86%211,981
Dec 18, 20242.402.442.312.332.33-5.67%277,177
Dec 17, 20242.452.482.302.472.473.78%151,841
Dec 16, 20242.432.482.382.382.38-2.86%100,639
Dec 13, 20242.462.502.382.452.45-2.39%364,447
Dec 12, 20242.582.592.482.512.51-6.69%336,663
Dec 11, 20242.502.742.492.692.694.26%162,355
Dec 10, 20242.602.632.532.582.58-0.77%94,884
Dec 9, 20242.512.682.502.602.608.33%227,360
Dec 6, 20242.502.512.382.402.40-4.00%551,382
Dec 5, 20242.562.592.472.502.50-1.96%304,174
Dec 4, 20242.652.692.532.552.55-3.77%275,669
Dec 3, 20242.642.742.642.652.651.92%129,178
Dec 2, 20242.722.722.602.602.60-4.41%146,215
Nov 29, 20242.752.792.722.722.72-91,343
Nov 28, 20242.702.782.672.722.72-1.45%75,269
Nov 27, 20242.662.792.652.762.764.15%176,663
Nov 26, 20242.722.762.622.652.65-1.85%188,431
Nov 25, 20242.842.842.622.702.70-5.92%261,273
Nov 22, 20242.772.872.732.872.873.61%179,906
Nov 21, 20242.772.802.642.772.770.73%160,069
Nov 20, 20242.942.942.742.752.75-5.50%140,187
Nov 19, 20242.822.912.752.912.911.75%248,649
Nov 18, 20242.872.932.812.862.86-0.35%163,741
Nov 15, 20242.752.922.702.872.874.36%1,577,449
Nov 14, 20242.642.912.622.752.755.36%366,406
Nov 13, 20242.622.692.592.612.61-1.51%278,226
Nov 12, 20242.582.682.582.652.652.71%198,953
Nov 11, 20242.712.712.492.582.58-7.19%291,699
Nov 8, 20242.882.882.652.782.78-3.81%153,121
Nov 7, 20242.932.982.832.892.890.35%147,592
Nov 6, 20242.772.912.692.882.88-3.36%267,304
Nov 5, 20242.913.052.882.982.982.05%136,579
Nov 4, 20243.053.052.922.922.92-5.81%287,317
Nov 1, 20243.253.333.063.103.10-4.62%213,294
Oct 31, 20243.203.253.073.253.25-0.61%636,180
Oct 30, 20243.483.503.263.273.27-5.49%310,154
Oct 29, 20243.433.583.403.463.462.67%325,257
Oct 28, 20243.453.483.273.373.37-1.17%260,951
Oct 25, 20243.133.433.113.413.418.25%732,982
Oct 24, 20243.113.163.003.153.151.29%212,649
Oct 23, 20243.023.152.973.113.111.30%351,124
Oct 22, 20243.153.183.043.073.07-0.97%333,747
Oct 21, 20243.183.183.043.103.102.65%289,452
Oct 18, 20242.853.032.853.023.026.71%217,750
Oct 17, 20242.902.902.832.832.83-3.41%185,606
Oct 16, 20242.922.952.882.932.930.69%145,632
Oct 15, 20242.802.922.802.912.912.83%210,926
Oct 11, 20242.832.832.772.832.831.43%153,678
Oct 10, 20242.742.832.742.792.791.09%179,126
Oct 9, 20242.602.772.602.762.764.55%183,928
Oct 8, 20242.682.682.562.642.64-1.86%107,342
Oct 7, 20242.642.702.632.692.693.07%105,573
Oct 4, 20242.532.702.532.612.610.38%114,063
Oct 3, 20242.602.602.492.602.60-1.52%143,960
Oct 2, 20242.642.692.572.642.640.76%95,388
Oct 1, 20242.552.632.532.622.625.22%175,737
Sep 30, 20242.502.552.472.492.49-3.11%93,352