Canada markets closed

AbraSilver Resource Corp. (ABRA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3000+0.0150 (+5.26%)
At close: 04:00PM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.29500.30000.29500.30000.3000348,848
Sept 28, 20230.28000.29000.28000.28500.2850173,850
Sept 27, 20230.28500.28500.27500.28500.2850410,614
Sept 26, 20230.29000.29500.28500.28500.2850173,602
Sept 25, 20230.30000.30000.29000.30000.3000312,493
Sept 22, 20230.32000.32500.30500.30500.3050586,205
Sept 21, 20230.32000.32000.31000.32000.3200235,354
Sept 20, 20230.33000.33500.32000.32500.3250110,862
Sept 19, 20230.35000.35000.33000.33500.3350210,473
Sept 18, 20230.36000.36000.34000.36000.3600235,037
Sept 15, 20230.34000.37500.33500.37500.37501,971,003
Sept 14, 20230.33000.34500.33000.33000.33001,407,948
Sept 13, 20230.31000.34000.31000.34000.3400664,073
Sept 12, 20230.31500.32000.30500.32000.3200352,232
Sept 11, 20230.32500.33000.31500.31500.3150349,179
Sept 08, 20230.33000.33000.32000.32500.3250419,992
Sept 07, 20230.30500.31500.30500.31000.3100184,221
Sept 06, 20230.30000.31000.30000.30500.3050278,940
Sept 05, 20230.32000.32500.30500.31000.3100449,514
Sept 01, 20230.33000.33500.32000.32500.3250171,822
Aug 31, 20230.33000.33750.32500.32500.3250344,785
Aug 30, 20230.34500.35500.33000.33500.3350755,774
Aug 29, 20230.34500.35000.34000.34500.3450418,321
Aug 28, 20230.32000.34500.32000.34500.3450818,514
Aug 25, 20230.31500.32500.31000.32500.3250791,157
Aug 24, 20230.31500.32000.30000.32000.3200168,884
Aug 23, 20230.31000.32500.30500.31500.3150437,737
Aug 22, 20230.30000.31000.29500.31000.3100266,727
Aug 21, 20230.27000.31000.27000.31000.3100573,706
Aug 18, 20230.27000.27500.27000.27000.270078,180
Aug 17, 20230.27500.28000.27000.27000.270038,442
Aug 16, 20230.27500.28000.27000.27500.2750169,976
Aug 15, 20230.28500.29000.27000.27500.2750590,182
Aug 14, 20230.31000.31000.29000.29500.2950285,726
Aug 11, 20230.30000.31000.29500.31000.3100156,782
Aug 10, 20230.28000.29500.28000.29000.2900359,692
Aug 09, 20230.28500.30000.27500.30000.3000476,758
Aug 08, 20230.27500.28000.27000.28000.2800158,308
Aug 04, 20230.27500.29000.27000.28000.2800145,836
Aug 03, 20230.27000.28000.27000.28000.2800100,066
Aug 02, 20230.28000.28000.27000.27500.2750381,710
Aug 01, 20230.29000.29000.27500.28000.2800346,257
Jul 31, 20230.29000.30000.28500.29500.2950216,678
Jul 28, 20230.30000.30000.29000.29000.290080,805
Jul 27, 20230.31500.31500.29000.29000.2900220,608
Jul 26, 20230.32000.32000.31000.32000.3200111,495
Jul 25, 20230.30000.32000.29500.32000.3200498,872
Jul 24, 20230.31000.31000.30000.30000.3000166,295
Jul 21, 20230.32500.32500.31000.31000.310039,007
Jul 20, 20230.32000.32500.31500.32500.325081,012
Jul 19, 20230.33000.33500.32500.33500.3350320,140
Jul 18, 20230.31500.33500.31500.33500.3350281,743
Jul 17, 20230.32000.32000.31000.31000.3100104,425
Jul 14, 20230.32500.33000.31500.32500.3250198,943
Jul 13, 20230.32000.33000.31500.32500.3250339,180
Jul 12, 20230.29000.32500.29000.32000.3200794,785
Jul 11, 20230.28000.29000.28000.28500.2850132,096
Jul 10, 20230.28500.29000.28000.28000.2800123,187
Jul 07, 20230.28000.29000.27500.29000.2900231,866
Jul 06, 20230.28000.28000.26500.28000.2800159,549
Jul 05, 20230.28500.29000.28000.28000.2800272,715
Jul 04, 20230.29000.29500.29000.29000.290033,739
Jun 30, 20230.27500.28500.27000.28500.2850210,456
Jun 29, 20230.27500.27500.27000.27000.2700573,349
Jun 28, 20230.28000.28500.27000.28000.2800284,881
Jun 27, 20230.30000.30000.28000.28000.2800132,645
Jun 26, 20230.29000.30000.28500.30000.3000511,882
Jun 23, 20230.29000.29000.28000.29000.2900258,477
Jun 22, 20230.28500.29000.28000.29000.2900498,199
Jun 21, 20230.27000.29000.26500.29000.2900714,194
Jun 20, 20230.27500.28000.27000.27500.2750256,196
Jun 19, 20230.26500.29000.26000.28500.28501,163,841
Jun 16, 20230.27000.27500.25000.25000.25004,568,375
Jun 15, 20230.28000.28000.26500.27000.2700580,235
Jun 14, 20230.29000.29500.27000.27000.2700785,539
Jun 13, 20230.29000.29500.28500.29000.2900457,716
Jun 12, 20230.30000.30000.28500.29000.2900530,036
Jun 09, 20230.31500.32000.29500.30000.3000363,721
Jun 08, 20230.31000.31500.30500.31000.3100933,885
Jun 07, 20230.30500.32000.30500.30500.3050273,246
Jun 06, 20230.31000.32500.30500.31000.310058,903
Jun 05, 20230.31000.32000.31000.31500.315031,228
Jun 02, 20230.33000.33000.31000.31500.3150213,702
Jun 01, 20230.30000.33000.30000.33000.3300344,538
May 31, 20230.29500.31000.29500.30500.3050157,791
May 30, 20230.30500.31000.30000.30250.3025278,686
May 29, 20230.31000.31000.30000.30000.3000130,037
May 26, 20230.32000.33500.31000.31000.3100224,135
May 25, 20230.31500.32000.31000.31000.3100326,917
May 24, 20230.32000.32000.31000.31500.3150186,248
May 23, 20230.31000.32000.30500.32000.3200365,531
May 19, 20230.30500.33500.30500.32000.3200925,299
May 18, 20230.31500.33000.30000.32000.3200762,692
May 17, 20230.31500.32000.30500.32000.3200261,523
May 16, 20230.32500.33000.30500.33000.3300615,724
May 15, 20230.33500.34000.32500.33000.3300273,389
May 12, 20230.33500.34500.32500.34500.3450344,287
May 11, 20230.36000.36000.33500.34500.3450516,501
May 10, 20230.39000.39000.36500.36500.3650224,029
May 09, 20230.39000.39000.38000.38000.3800151,514
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...