Canada markets closed

AbraSilver Resource Corp. (ABBRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3297+0.0047 (+1.45%)
At close: 03:57PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.33000.33840.32500.32970.3297781,067
May 03, 20240.33500.33500.32400.32500.3250271,800
May 02, 20240.32500.33700.32100.33000.3300371,400
May 01, 20240.32100.34200.32100.33000.3300598,400
Apr 30, 20240.35400.35400.31800.32000.3200804,800
Apr 29, 20240.33000.34500.30400.34200.3420790,800
Apr 26, 20240.31600.33100.31600.32600.3260535,600
Apr 25, 20240.29200.32300.28400.31800.31801,109,800
Apr 24, 20240.30000.30000.28100.28900.2890967,700
Apr 23, 20240.28400.30600.27900.29300.2930856,900
Apr 22, 20240.26900.29600.26400.28800.2880922,900
Apr 19, 20240.27000.28100.26200.28000.2800601,600
Apr 18, 20240.26100.27700.26100.27000.2700281,100
Apr 17, 20240.27600.28000.26500.27700.2770572,000
Apr 16, 20240.26600.27500.25800.27000.2700621,500
Apr 15, 20240.29200.29200.26500.27300.2730786,500
Apr 12, 20240.28000.29600.27000.27200.2720887,000
Apr 11, 20240.27800.28600.26800.28600.2860506,100
Apr 10, 20240.28000.28300.26800.27600.2760541,900
Apr 09, 20240.31000.31000.28000.28200.2820984,100
Apr 08, 20240.29400.30700.28400.29200.29201,312,300
Apr 05, 20240.29200.29900.26500.28000.2800726,300
Apr 04, 20240.29700.29700.28000.28900.28901,830,900
Apr 03, 20240.26700.29000.25900.29000.29002,530,600
Apr 02, 20240.26600.27000.25500.26700.2670637,500
Apr 01, 20240.26500.27000.25200.26200.2620680,000
Mar 28, 20240.23400.26000.23400.26000.2600731,900
Mar 27, 20240.23000.23600.21600.22500.2250675,300
Mar 26, 20240.23000.23400.21500.21700.2170553,000
Mar 25, 20240.23000.23200.21100.22900.22901,291,800
Mar 22, 20240.22600.23400.22500.22800.2280456,700
Mar 21, 20240.23200.23500.22400.22700.2270704,200
Mar 20, 20240.21300.22800.21300.22700.2270346,100
Mar 19, 20240.22500.22500.21000.21700.2170716,700
Mar 18, 20240.22600.22700.22000.22000.2200330,600
Mar 15, 20240.23000.23600.22600.22600.2260667,200
Mar 14, 20240.23400.23700.22600.22600.2260304,700
Mar 13, 20240.22500.24300.22500.23700.2370865,700
Mar 12, 20240.23500.24200.22800.22800.2280188,200
Mar 11, 20240.23400.24100.23000.24000.2400460,300
Mar 08, 20240.23900.24200.23000.23200.2320225,200
Mar 07, 20240.23400.23700.22600.23000.2300614,300
Mar 06, 20240.23600.24500.23000.23000.2300320,900
Mar 05, 20240.23300.23600.23100.23500.2350208,000
Mar 04, 20240.21400.23600.21400.23500.23501,195,300
Mar 01, 20240.21100.21800.20000.21500.2150394,300
Feb 29, 20240.20700.20700.20000.20700.2070115,200
Feb 28, 20240.20100.20700.19900.20100.2010293,900
Feb 27, 20240.20000.20400.19800.20400.2040358,600
Feb 26, 20240.20400.20900.20000.20100.2010331,600
Feb 23, 20240.20500.20600.19900.20100.2010149,600
Feb 22, 20240.20800.21200.20200.20700.2070319,000
Feb 21, 20240.21400.21400.20300.20800.2080348,300
Feb 20, 20240.21800.21800.21200.21500.2150265,500
Feb 16, 20240.20100.21900.20100.21900.2190138,400
Feb 15, 20240.21700.22000.21000.21300.2130175,600
Feb 14, 20240.20000.21000.19900.20600.2060109,500
Feb 13, 20240.21100.21500.19900.20000.2000693,300
Feb 12, 20240.21000.21600.21000.21200.2120188,100
Feb 09, 20240.21100.21200.20800.21100.2110558,300
Feb 08, 20240.21000.21100.20900.21100.2110313,100
Feb 07, 20240.21100.21400.21000.21000.2100301,800
Feb 06, 20240.21300.21600.21100.21100.2110158,200
Feb 05, 20240.23900.23900.21000.21000.2100563,700
Feb 02, 20240.21900.22600.21200.21900.2190467,600
Feb 01, 20240.21000.22800.21000.21900.2190284,100
Jan 31, 20240.21900.22800.21200.21400.2140212,600
Jan 30, 20240.22000.22000.20500.21700.2170616,600
Jan 29, 20240.23500.23500.20400.21000.21001,379,300
Jan 26, 20240.23700.23700.23000.23200.2320148,300
Jan 25, 20240.24000.24000.23100.23600.2360289,900
Jan 24, 20240.26000.26000.23600.23900.2390195,300
Jan 23, 20240.24200.25000.24200.25000.2500145,500
Jan 22, 20240.24000.24200.23500.24200.2420233,900
Jan 19, 20240.25100.25300.24400.24800.2480164,900
Jan 18, 20240.23900.26500.23700.25200.2520467,500
Jan 17, 20240.23900.24100.23000.23700.2370215,600
Jan 16, 20240.23800.24100.23000.24000.2400734,700
Jan 12, 20240.23500.25000.23500.24000.2400397,000
Jan 11, 20240.23900.24600.23600.23600.2360339,300
Jan 10, 20240.24800.25200.23900.23900.2390471,900
Jan 09, 20240.25500.25500.24600.24700.2470433,000
Jan 08, 20240.25100.25500.25000.25100.2510359,200
Jan 05, 20240.25400.26200.25100.25400.2540341,100
Jan 04, 20240.26100.26100.25100.25200.2520334,200
Jan 03, 20240.25200.25800.24300.25500.2550764,200
Jan 02, 20240.25900.26000.25100.25800.2580331,000
Dec 29, 20230.25700.26100.25500.25700.2570303,700
Dec 28, 20230.28000.28000.25800.26600.26601,204,600
Dec 27, 20230.27000.28000.26500.28000.2800275,500
Dec 26, 20230.27300.28600.26300.27700.277084,900
Dec 22, 20230.28200.29000.27000.27100.2710257,300
Dec 21, 20230.27200.28000.27000.27300.2730503,100
Dec 20, 20230.26600.28200.26600.26900.2690517,100
Dec 19, 20230.29000.29200.27300.27300.2730412,000
Dec 18, 20230.29200.29200.26700.26700.2670447,800
Dec 15, 20230.26800.28500.26600.28000.2800702,100
Dec 14, 20230.29800.29800.26700.26700.2670578,200
Dec 13, 20230.24300.28100.24000.28100.2810492,500
Dec 12, 20230.25600.25600.24200.24400.2440264,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...