Canada markets closed

AbraSilver Resource Corp. (ABRA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.45000.0000 (0.00%)
At close: 03:54PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.45000.47000.44500.45000.45002,025,324
Apr 30, 20240.45500.46000.43500.45000.45001,957,233
Apr 29, 20240.44500.47500.42500.47000.47003,701,096
Apr 26, 20240.43500.45000.43500.44000.4400968,686
Apr 25, 20240.39500.44000.39500.43500.43502,407,782
Apr 24, 20240.40000.40500.38500.40000.4000705,605
Apr 23, 20240.39000.42000.38500.40000.40002,314,156
Apr 22, 20240.37000.40500.36500.39500.39503,308,108
Apr 19, 20240.37000.39000.36500.39000.3900997,904
Apr 18, 20240.38000.38000.37000.37500.3750391,622
Apr 17, 20240.38000.38000.36750.38000.38001,338,193
Apr 16, 20240.37000.38000.35500.38000.38001,044,957
Apr 15, 20240.37500.38000.36500.37000.37001,929,576
Apr 12, 20240.40000.40500.37000.38000.38002,467,532
Apr 11, 20240.38500.39000.36500.39000.3900626,031
Apr 10, 20240.37500.39000.36500.37500.3750760,128
Apr 09, 20240.40000.41500.37500.38000.38001,229,114
Apr 08, 20240.40500.42000.38500.39500.39502,705,794
Apr 05, 20240.38000.40500.37000.38000.38001,873,777
Apr 04, 20240.40000.40000.38000.39500.39501,751,323
Apr 03, 20240.35000.39500.35000.39500.39502,135,442
Apr 02, 20240.36000.36500.34500.35500.35501,184,119
Apr 01, 20240.35000.36000.34000.35000.3500948,871
Mar 28, 20240.32000.35500.31500.35500.35501,484,201
Mar 27, 20240.30000.32000.30000.32000.32001,034,499
Mar 26, 20240.31000.31000.29000.29000.2900739,631
Mar 25, 20240.31500.31500.28500.31000.31001,816,226
Mar 22, 20240.30500.31500.30500.31500.3150273,505
Mar 21, 20240.30500.32000.30000.31000.3100700,323
Mar 20, 20240.30000.30500.28500.30000.3000623,767
Mar 19, 20240.30000.30000.29000.29500.2950279,794
Mar 18, 20240.30500.31000.29500.30000.3000319,262
Mar 15, 20240.32000.32000.30500.31000.3100369,773
Mar 14, 20240.32000.32000.30500.31500.3150366,761
Mar 13, 20240.30500.32500.30500.32500.3250624,738
Mar 12, 20240.32500.32500.30500.31500.3150220,633
Mar 11, 20240.32000.32500.31000.32500.3250374,946
Mar 08, 20240.32500.32500.31000.32000.3200256,783
Mar 07, 20240.32000.32000.30000.32000.3200221,435
Mar 06, 20240.32500.33000.31000.31500.3150454,118
Mar 05, 20240.31500.32000.31500.32000.3200280,372
Mar 04, 20240.30500.32000.29500.32000.3200960,338
Mar 01, 20240.27000.29500.27000.29500.2950206,186
Feb 29, 20240.27000.28000.27000.28000.2800185,649
Feb 28, 20240.27500.27500.27000.27500.2750201,916
Feb 27, 20240.27000.27500.26500.27500.2750271,733
Feb 26, 20240.27500.27500.26500.26500.2650215,866
Feb 23, 20240.27500.28000.27000.27000.2700321,557
Feb 22, 20240.28000.28000.27500.28000.2800183,377
Feb 21, 20240.28000.28500.28000.28500.2850293,902
Feb 20, 20240.29000.29000.28500.29000.2900220,920
Feb 16, 20240.29500.29500.28500.29000.2900134,889
Feb 15, 20240.28000.29500.28000.29000.2900236,990
Feb 14, 20240.27500.28000.27000.28000.2800114,477
Feb 13, 20240.28500.28500.27000.27500.2750512,153
Feb 12, 20240.28500.28500.28000.28000.2800139,809
Feb 09, 20240.28000.28500.28000.28500.2850161,009
Feb 08, 20240.29000.29000.28000.28500.285070,921
Feb 07, 20240.28000.28500.28000.28500.2850498,426
Feb 06, 20240.28500.29500.28500.28500.2850257,820
Feb 05, 20240.29500.30000.28000.29000.2900319,408
Feb 02, 20240.29000.31000.28500.29500.2950527,952
Feb 01, 20240.28500.30000.28500.30000.3000573,281
Jan 31, 20240.30000.30500.28000.29000.2900430,917
Jan 30, 20240.29000.29500.27500.29500.29502,217,907
Jan 29, 20240.31500.31500.26000.26000.26006,040,916
Jan 26, 20240.32500.32500.30500.30500.3050543,603
Jan 25, 20240.32500.32500.31000.31500.3150388,791
Jan 24, 20240.34000.34500.32000.32000.3200711,803
Jan 23, 20240.32500.33500.32500.33000.3300502,370
Jan 22, 20240.32000.33000.32000.33000.3300405,552
Jan 19, 20240.33500.34000.33000.33000.3300320,347
Jan 18, 20240.32500.35500.32000.34500.3450509,501
Jan 17, 20240.32000.33000.31000.33000.3300328,366
Jan 16, 20240.31000.32000.30500.32000.3200296,448
Jan 15, 20240.32500.32500.31000.31000.3100156,748
Jan 12, 20240.32500.33500.32000.32000.3200500,149
Jan 11, 20240.32000.33000.31500.33000.3300303,846
Jan 10, 20240.33000.33500.32000.32000.3200486,645
Jan 09, 20240.33500.33500.33000.33000.3300291,301
Jan 08, 20240.33500.34000.33000.33500.3350326,134
Jan 05, 20240.33500.35500.33500.34000.3400280,094
Jan 04, 20240.34000.35000.33500.33500.3350214,041
Jan 03, 20240.34000.34500.32500.34500.3450634,268
Jan 02, 20240.33500.35000.33500.34000.3400451,884
Dec 29, 20230.34000.34500.33500.33500.3350464,026
Dec 28, 20230.37000.37000.34000.35000.3500820,799
Dec 27, 20230.36000.37500.35500.37500.3750403,957
Dec 22, 20230.37000.38500.35500.36000.3600735,622
Dec 21, 20230.37000.37500.36000.36500.3650293,590
Dec 20, 20230.38000.38000.35500.36500.3650349,079
Dec 19, 20230.37000.38500.36000.37000.3700479,043
Dec 18, 20230.36500.38000.35500.36000.3600308,151
Dec 15, 20230.36500.38000.35500.35500.35501,120,903
Dec 14, 20230.38000.39000.35500.36000.3600469,717
Dec 13, 20230.33000.38000.32250.37500.3750856,910
Dec 12, 20230.35000.35000.33000.34000.3400388,919
Dec 11, 20230.35000.35000.33000.34500.3450203,229
Dec 08, 20230.33500.35500.33500.35500.3550290,854
Dec 07, 20230.34000.34000.33000.34000.3400223,560
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...