Canada markets closed

AbraSilver Resource Corp. (ABRA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.19000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 14, 20242.32502.37502.27502.35002.3500207,863
May 13, 20242.30002.32502.25002.32502.3250248,432
May 10, 20242.35002.35002.26252.27502.2750398,626
May 09, 20242.25002.37502.20002.35002.3500343,697
May 08, 20242.22502.27502.20002.22502.225070,780
May 07, 20242.27502.30002.22502.30002.3000208,157
May 06, 20242.25002.28752.22502.22502.2250208,331
May 03, 20242.30002.30002.20002.22502.2250134,136
May 02, 20242.17502.30002.17502.27502.2750199,126
May 01, 20242.25002.35002.22502.25002.2500405,064
Apr 30, 20242.27502.30002.17502.25002.2500391,446
Apr 29, 20242.22502.37502.12502.35002.3500740,219
Apr 26, 20242.17502.25002.17502.20002.2000193,737
Apr 25, 20241.97502.20001.97502.17502.1750481,556
Apr 24, 20242.00002.02501.92502.00002.0000141,121
Apr 23, 20241.95002.10001.92502.00002.0000462,831
Apr 22, 20241.85002.02501.82501.97501.9750661,621
Apr 19, 20241.85001.95001.82501.95001.9500199,580
Apr 18, 20241.90001.90001.85001.87501.875078,324
Apr 17, 20241.90001.90001.83751.90001.9000267,638
Apr 16, 20241.85001.90001.77501.90001.9000208,991
Apr 15, 20241.87501.90001.82501.85001.8500385,915
Apr 12, 20242.00002.02501.85001.90001.9000493,506
Apr 11, 20241.92501.95001.82501.95001.9500125,206
Apr 10, 20241.87501.95001.82501.87501.8750152,025
Apr 09, 20242.00002.07501.87501.90001.9000245,822
Apr 08, 20242.02502.10001.92501.97501.9750541,158
Apr 05, 20241.90002.02501.85001.90001.9000374,755
Apr 04, 20242.00002.00001.90001.97501.9750350,264
Apr 03, 20241.75001.97501.75001.97501.9750427,088
Apr 02, 20241.80001.82501.72501.77501.7750236,823
Apr 01, 20241.75001.80001.70001.75001.7500189,774
Mar 28, 20241.60001.77501.57501.77501.7750296,840
Mar 27, 20241.50001.60001.50001.60001.6000206,899
Mar 26, 20241.55001.55001.45001.45001.4500147,926
Mar 25, 20241.57501.57501.42501.55001.5500363,245
Mar 22, 20241.52501.57501.52501.57501.575054,701
Mar 21, 20241.52501.60001.50001.55001.5500140,064
Mar 20, 20241.50001.52501.42501.50001.5000124,753
Mar 19, 20241.50001.50001.45001.47501.475055,958
Mar 18, 20241.52501.55001.47501.50001.500063,852
Mar 15, 20241.60001.60001.52501.55001.550073,954
Mar 14, 20241.60001.60001.52501.57501.575073,352
Mar 13, 20241.52501.62501.52501.62501.6250124,947
Mar 12, 20241.62501.62501.52501.57501.575044,126
Mar 11, 20241.60001.62501.55001.62501.625074,989
Mar 08, 20241.62501.62501.55001.60001.600051,356
Mar 07, 20241.60001.60001.50001.60001.600044,287
Mar 06, 20241.62501.65001.55001.57501.575090,823
Mar 05, 20241.57501.60001.57501.60001.600056,074
Mar 04, 20241.52501.60001.47501.60001.6000192,067
Mar 01, 20241.35001.47501.35001.47501.475041,237
Feb 29, 20241.35001.40001.35001.40001.400037,129
Feb 28, 20241.37501.37501.35001.37501.375040,383
Feb 27, 20241.35001.37501.32501.37501.375054,346
Feb 26, 20241.37501.37501.32501.32501.325043,173
Feb 23, 20241.37501.40001.35001.35001.350064,311
Feb 22, 20241.40001.40001.37501.40001.400036,675
Feb 21, 20241.40001.42501.40001.42501.425058,780
Feb 20, 20241.45001.45001.42501.45001.450044,184
Feb 16, 20241.47501.47501.42501.45001.450026,977
Feb 15, 20241.40001.47501.40001.45001.450047,398
Feb 14, 20241.37501.40001.35001.40001.400022,895
Feb 13, 20241.42501.42501.35001.37501.3750102,430
Feb 12, 20241.42501.42501.40001.40001.400027,961
Feb 09, 20241.40001.42501.40001.42501.425032,201
Feb 08, 20241.45001.45001.40001.42501.425014,184
Feb 07, 20241.40001.42501.40001.42501.425099,685
Feb 06, 20241.42501.47501.42501.42501.425051,564
Feb 05, 20241.47501.50001.40001.45001.450063,881
Feb 02, 20241.45001.55001.42501.47501.4750105,590
Feb 01, 20241.42501.50001.42501.50001.5000114,656
Jan 31, 20241.50001.52501.40001.45001.450086,183
Jan 30, 20241.45001.47501.37501.47501.4750443,581
Jan 29, 20241.57501.57501.30001.30001.30001,208,183
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...