Canada markets closed

AbraSilver Resource Corp. (ABRA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.6100+0.0100 (+0.38%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20242.53002.70002.53002.61002.6100114,063
Oct 03, 20242.60002.60002.49002.60002.6000143,960
Oct 02, 20242.64002.69002.57002.64002.640095,388
Oct 01, 20242.55002.63002.53002.62002.6200175,737
Sept 30, 20242.50002.55002.47002.49002.490093,352
Sept 27, 20242.69002.69002.53002.57002.5700151,299
Sept 26, 20242.71002.75002.67002.70002.7000121,378
Sept 25, 20242.73002.78002.66002.69002.6900196,233
Sept 24, 20242.58002.76002.58002.74002.7400171,969
Sept 23, 20242.58002.64002.56002.61002.6100106,784
Sept 20, 20242.53002.62002.52002.61002.6100109,082
Sept 19, 20242.62002.62002.52002.55002.5500135,155
Sept 18, 20242.48002.62002.48002.51002.5100173,176
Sept 17, 20242.59002.60002.53002.59002.5900108,662
Sept 16, 20242.56002.58002.46002.57002.570094,281
Sept 13, 20242.49002.59002.48002.55002.5500142,389
Sept 12, 20242.34002.50002.33002.45002.4500120,189
Sept 11, 20242.21002.29002.18002.28002.280088,350
Sept 10, 20242.17002.25002.15002.25002.250047,107
Sept 09, 20242.18002.23002.16002.17002.1700142,523
Sept 06, 20242.32002.32002.17002.23002.2300130,407
Sept 05, 20242.25002.35002.25002.35002.350083,132
Sept 04, 20242.20002.24002.16002.22002.220053,206
Sept 03, 20242.34002.34002.18002.21002.2100240,099
Aug 30, 20242.40002.40002.30002.37002.370043,084
Aug 29, 20242.31002.42002.31002.40002.4000101,537
Aug 28, 20242.36002.39002.25002.36002.3600182,096
Aug 27, 20242.44002.48002.39002.44002.440039,782
Aug 26, 20242.57002.57002.43002.47002.470057,402
Aug 23, 20242.48002.54002.47002.48002.480056,385
Aug 22, 20242.57002.57002.42002.43002.430052,148
Aug 21, 20242.46002.58002.42002.55002.5500103,555
Aug 20, 20242.53002.58002.38502.46502.4650150,065
Aug 19, 20242.41002.52002.40002.48002.4800132,237
Aug 16, 20242.32002.42502.28002.40002.4000206,092
Aug 15, 20242.18002.34002.18002.32002.3200247,425
Aug 14, 20242.15002.20002.08002.18002.1800265,891
Aug 13, 20242.11002.20002.10002.10002.1000201,144
Aug 12, 20242.14002.25002.11002.12002.1200505,761
Aug 09, 20242.11002.21002.09002.13002.130057,649
Aug 08, 20242.07002.29002.06002.11002.1100154,177
Aug 07, 20242.25002.32002.04002.06002.0600273,443
Aug 06, 20242.20002.26002.10002.23002.2300303,820
Aug 02, 20242.45002.48002.21002.30002.3000393,878
Aug 01, 20242.58002.62002.40002.44002.4400204,287
Jul 31, 20242.55002.59002.52002.57502.5750104,791
Jul 30, 20242.53002.55002.44002.48002.480088,611
Jul 29, 20242.51002.59502.45002.45002.450098,911
Jul 26, 20242.37002.53002.37002.50002.5000121,795
Jul 25, 20242.40002.43002.32002.37002.3700202,248
Jul 24, 20242.52002.64002.47002.51002.5100147,574
Jul 23, 20242.59002.60002.45002.54002.540094,555
Jul 22, 20242.47002.60002.41002.60002.6000205,428
Jul 19, 20242.54002.61002.47502.56002.5600206,711
Jul 18, 20242.69002.69002.47002.60002.6000319,070
Jul 17, 20242.82002.82002.63002.73002.7300172,912
Jul 16, 20242.77002.85002.72002.79002.7900157,260
Jul 15, 20242.84002.90002.70502.77002.7700204,317
Jul 12, 20242.82002.87502.71002.71002.7100131,744
Jul 11, 20242.85002.90002.71002.88002.8800160,676
Jul 10, 20242.70002.86002.66002.86002.8600272,329
Jul 09, 20242.74002.79502.72002.73002.7300198,191
Jul 08, 20242.59002.75002.58002.73002.7300405,382
Jul 05, 20242.55002.63002.50002.62002.6200168,317
Jul 04, 20242.32002.53502.31002.53002.5300140,951
Jul 03, 20242.22002.44002.22002.42002.4200166,610
Jul 02, 20242.16002.18002.12002.18002.1800148,928
Jun 28, 20242.19002.22002.10502.16002.1600102,458
Jun 27, 20242.29002.29002.16002.16002.160072,908
Jun 26, 20242.13002.19002.13002.19002.190067,077
Jun 25, 20242.16002.18002.10002.10002.1000161,242
Jun 24, 20242.28002.29002.18002.18002.1800140,423
Jun 21, 20242.45002.45002.23002.30002.300095,263
Jun 20, 20242.29002.47002.25002.43002.4300192,933
Jun 19, 20242.21002.27002.20002.25002.250046,300
Jun 18, 20242.16002.23002.15002.19002.190087,922
Jun 17, 20242.21002.22002.14002.19002.1900108,704
Jun 14, 20242.14002.27002.11002.26002.2600125,313
Jun 13, 20242.20002.20002.08002.10002.1000241,899
Jun 12, 20242.26002.27002.16002.22002.2200206,882
Jun 11, 20242.26002.26002.17002.20002.2000185,156
Jun 10, 20242.41002.41002.21002.29002.2900183,234
Jun 07, 20242.39002.44002.35002.36002.3600142,901
Jun 06, 20242.37002.57002.37002.56002.5600159,906
Jun 05, 20242.35002.48002.24002.41002.4100219,776
Jun 04, 20242.31002.36002.18002.30002.3000491,690
Jun 03, 20242.36002.38002.30002.33002.3300174,216
May 31, 20242.46002.50002.33002.35002.3500181,245
May 30, 20242.46002.55002.39002.50002.5000137,297
May 29, 20242.56002.60002.47002.48002.4800279,314
May 28, 20242.71002.71002.56002.60002.6000102,709
May 27, 20242.52002.74002.52002.69002.6900108,649
May 24, 20242.71002.71002.46002.53002.5300253,904
May 23, 20242.59002.73502.35002.72002.7200416,860
May 22, 20242.74002.74002.48002.60002.6000392,079
May 22, 20241:5 Stock Split
May 21, 20242.75002.90002.70002.75002.7500443,980
May 17, 20242.60002.95002.55002.75002.7500713,125
May 16, 20242.50002.62502.47502.60002.6000194,310
May 15, 20242.35002.55002.27502.55002.5500449,043
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...