Abrasilver Resource Corp (1AH.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.4720 | 1.5140 | 1.4480 | 1.4480 | 1.4480 | - |
| Jun 27, 2024 | 1.4940 | 1.5500 | 1.4760 | 1.4760 | 1.4760 | 800 |
| Jun 26, 2024 | 1.4360 | 1.4800 | 1.4360 | 1.4660 | 1.4660 | - |
| Jun 25, 2024 | 1.4880 | 1.4880 | 1.4380 | 1.4460 | 1.4460 | - |
| Jun 24, 2024 | 1.5740 | 1.5740 | 1.4980 | 1.5180 | 1.5180 | - |
| Jun 21, 2024 | 1.6520 | 1.6560 | 1.5420 | 1.5800 | 1.5800 | - |
| Jun 20, 2024 | 1.5280 | 1.6220 | 1.5100 | 1.6220 | 1.6220 | - |
| Jun 19, 2024 | 1.4860 | 1.5240 | 1.4860 | 1.5140 | 1.5140 | - |
| Jun 18, 2024 | 1.4860 | 1.5060 | 1.4680 | 1.4860 | 1.4860 | - |
| Jun 17, 2024 | 1.5360 | 1.5360 | 1.4720 | 1.4960 | 1.4960 | - |
| Jun 14, 2024 | 1.4240 | 1.4720 | 1.4240 | 1.4720 | 1.4720 | - |
| Jun 13, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| Jun 12, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Jun 11, 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| Jun 10, 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
| Jun 07, 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| Jun 06, 2024 | 1.4900 | 1.6190 | 1.4900 | 1.6190 | 1.6190 | - |
| Jun 05, 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| Jun 04, 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| Jun 03, 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| May 31, 2024 | 1.6702 | 1.6702 | 1.5374 | 1.5374 | 1.5374 | 10,000 |
| May 30, 2024 | 1.6718 | 1.6718 | 1.6718 | 1.6718 | 1.6718 | - |
| May 29, 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| May 28, 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| May 27, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| May 24, 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| May 23, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| May 22, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| May 22, 2024 | 1:5 Stock Split | |||||
| May 21, 2024 | 1.8575 | 1.9075 | 1.8550 | 1.8700 | 1.8700 | - |
| May 20, 2024 | 1.8975 | 1.9000 | 1.8075 | 1.8575 | 1.8575 | - |
| May 17, 2024 | 1.6825 | 1.9000 | 1.6825 | 1.9000 | 1.9000 | - |
| May 16, 2024 | 1.6900 | 1.7175 | 1.6475 | 1.7175 | 1.7175 | - |
| May 15, 2024 | 1.5750 | 1.6675 | 1.5725 | 1.6675 | 1.6675 | - |
| May 14, 2024 | 1.5725 | 1.5925 | 1.5250 | 1.5750 | 1.5750 | - |
| May 13, 2024 | 1.5450 | 1.5700 | 1.5325 | 1.5625 | 1.5625 | - |
| May 10, 2024 | 1.5925 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | - |
| May 09, 2024 | 1.5075 | 1.5500 | 1.5075 | 1.5350 | 1.5350 | - |
| May 08, 2024 | 1.5575 | 1.5575 | 1.5000 | 1.5000 | 1.5000 | - |
| May 07, 2024 | 1.5100 | 1.5325 | 1.5100 | 1.5325 | 1.5325 | - |
| May 06, 2024 | 1.4850 | 1.5800 | 1.4850 | 1.5800 | 1.5800 | 700 |
| May 03, 2024 | 1.5300 | 1.5475 | 1.5125 | 1.5200 | 1.5200 | - |
| May 02, 2024 | 1.5175 | 1.5500 | 1.5050 | 1.5500 | 1.5500 | - |
| Apr 30, 2024 | 1.5850 | 1.5925 | 1.4750 | 1.5050 | 1.5050 | - |
| Apr 29, 2024 | 1.5025 | 1.5800 | 1.5025 | 1.5775 | 1.5775 | - |
| Apr 26, 2024 | 1.5150 | 1.5150 | 1.4525 | 1.4875 | 1.4875 | - |
| Apr 25, 2024 | 1.3525 | 1.4750 | 1.3475 | 1.4750 | 1.4750 | - |
| Apr 24, 2024 | 1.3600 | 1.3600 | 1.3375 | 1.3475 | 1.3475 | - |
| Apr 23, 2024 | 1.3525 | 1.4100 | 1.3050 | 1.3775 | 1.3775 | - |
| Apr 22, 2024 | 1.3325 | 1.3700 | 1.1875 | 1.3625 | 1.3625 | - |
| Apr 19, 2024 | 1.2825 | 1.2875 | 1.2425 | 1.2875 | 1.2875 | - |
| Apr 18, 2024 | 1.2925 | 1.2975 | 1.2700 | 1.2700 | 1.2700 | - |
| Apr 17, 2024 | 1.2925 | 1.2925 | 1.2600 | 1.2600 | 1.2600 | - |
| Apr 16, 2024 | 1.2625 | 1.3125 | 1.2400 | 1.2700 | 1.2700 | - |
| Apr 15, 2024 | 1.2800 | 1.2900 | 1.2725 | 1.2800 | 1.2800 | - |
| Apr 12, 2024 | 1.3075 | 1.3600 | 1.2875 | 1.2875 | 1.2875 | - |
| Apr 11, 2024 | 1.2850 | 1.2925 | 1.2675 | 1.2925 | 1.2925 | - |
| Apr 10, 2024 | 1.2850 | 1.2900 | 1.2775 | 1.2850 | 1.2850 | - |
| Apr 09, 2024 | 1.3400 | 1.3825 | 1.3000 | 1.3100 | 1.3100 | - |
| Apr 08, 2024 | 1.3525 | 1.4000 | 1.3125 | 1.3125 | 1.3125 | - |
| Apr 05, 2024 | 1.3300 | 1.3500 | 1.2750 | 1.3500 | 1.3500 | - |
| Apr 04, 2024 | 1.3475 | 1.3475 | 1.3025 | 1.3450 | 1.3450 | - |
| Apr 03, 2024 | 1.2125 | 1.2600 | 1.2125 | 1.2400 | 1.2400 | - |
| Apr 02, 2024 | 1.1900 | 1.2225 | 1.1725 | 1.1775 | 1.1775 | - |
| Mar 28, 2024 | 1.0600 | 1.1750 | 1.0600 | 1.1750 | 1.1750 | - |
| Mar 27, 2024 | 1.0050 | 1.0700 | 1.0050 | 1.0700 | 1.0700 | - |
| Mar 26, 2024 | 1.0400 | 1.0550 | 0.9925 | 1.0100 | 1.0100 | - |
| Mar 25, 2024 | 1.0500 | 1.0750 | 0.9775 | 1.0300 | 1.0300 | - |
| Mar 22, 2024 | 1.0450 | 1.0600 | 1.0450 | 1.0500 | 1.0500 | - |
| Mar 21, 2024 | 1.0300 | 1.0450 | 1.0250 | 1.0450 | 1.0450 | - |
| Mar 20, 2024 | 0.9975 | 1.0150 | 0.9750 | 1.0150 | 1.0150 | - |
| Mar 19, 2024 | 1.0100 | 1.0100 | 0.9975 | 1.0000 | 1.0000 | - |
| Mar 18, 2024 | 1.0500 | 1.0500 | 1.0050 | 1.0050 | 1.0050 | - |
| Mar 15, 2024 | 1.0750 | 1.0750 | 1.0500 | 1.0500 | 1.0500 | - |
| Mar 14, 2024 | 1.0850 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | - |
| Mar 13, 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0800 | 1.0800 | - |
| Mar 12, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | - |
| Mar 11, 2024 | 1.0550 | 1.0750 | 1.0350 | 1.0750 | 1.0750 | - |
| Mar 08, 2024 | 1.0850 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | - |
| Mar 07, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | - |
| Mar 06, 2024 | 1.0850 | 1.1050 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 05, 2024 | 1.0800 | 1.0900 | 1.0550 | 1.0750 | 1.0750 | - |
| Mar 04, 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | - |
| Mar 01, 2024 | 0.9600 | 0.9925 | 0.9350 | 0.9925 | 0.9925 | - |
| Feb 29, 2024 | 0.9425 | 0.9475 | 0.9275 | 0.9300 | 0.9300 | - |
| Feb 28, 2024 | 0.9375 | 0.9425 | 0.9200 | 0.9200 | 0.9200 | - |
| Feb 27, 2024 | 0.9275 | 0.9300 | 0.9125 | 0.9300 | 0.9300 | - |
| Feb 26, 2024 | 0.9275 | 0.9450 | 0.9250 | 0.9300 | 0.9300 | - |
| Feb 23, 2024 | 0.9675 | 0.9675 | 0.9300 | 0.9450 | 0.9450 | - |
| Feb 22, 2024 | 0.9750 | 0.9750 | 0.9525 | 0.9650 | 0.9650 | - |
| Feb 21, 2024 | 0.9950 | 1.0050 | 0.9650 | 0.9725 | 0.9725 | - |
| Feb 20, 2024 | 0.9925 | 0.9975 | 0.9925 | 0.9925 | 0.9925 | - |
| Feb 19, 2024 | 0.9975 | 0.9975 | 0.9925 | 0.9925 | 0.9925 | - |
| Feb 16, 2024 | 0.9875 | 0.9975 | 0.9725 | 0.9975 | 0.9975 | - |
| Feb 15, 2024 | 0.9675 | 1.0050 | 0.9650 | 0.9850 | 0.9850 | - |
| Feb 14, 2024 | 0.9550 | 0.9725 | 0.9400 | 0.9650 | 0.9650 | - |
| Feb 13, 2024 | 0.9725 | 0.9825 | 0.9400 | 0.9450 | 0.9450 | - |
| Feb 12, 2024 | 0.9825 | 0.9900 | 0.9725 | 0.9775 | 0.9775 | - |
| Feb 09, 2024 | 0.9800 | 0.9825 | 0.9600 | 0.9775 | 0.9775 | - |
| Feb 08, 2024 | 0.9925 | 0.9925 | 0.9675 | 0.9675 | 0.9675 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.