Canada markets close in 4 hours 56 minutes

AbraSilver Resource Corp. (ABRA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3850-0.0150 (-3.75%)
As of 10:31AM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.39000.39500.38500.38500.3850267,562
Aug 12, 20220.39500.40500.39000.40000.4000598,707
Aug 11, 20220.43000.43000.39000.39500.3950672,644
Aug 10, 20220.41000.43000.40000.41000.4100547,751
Aug 09, 20220.41500.41500.38000.39500.39501,434,271
Aug 08, 20220.39500.41500.39000.41500.4150323,156
Aug 05, 20220.38000.39500.37500.38500.3850284,793
Aug 04, 20220.40000.41000.39000.39500.3950824,812
Aug 03, 20220.39000.41000.38000.40000.40001,076,461
Aug 02, 20220.38000.39000.36500.36500.3650474,669
Jul 29, 20220.35500.38500.35500.38500.3850701,946
Jul 28, 20220.35000.37000.34500.36500.36501,327,860
Jul 27, 20220.29500.34000.29000.34000.3400704,897
Jul 26, 20220.28500.30000.28000.29500.2950563,436
Jul 25, 20220.28000.28000.26500.27750.2775968,848
Jul 22, 20220.26000.26000.24000.25000.2500369,096
Jul 21, 20220.25000.25500.24000.24500.2450135,611
Jul 20, 20220.24500.25500.24000.24500.2450245,642
Jul 19, 20220.23500.25000.23500.24500.2450641,867
Jul 18, 20220.23500.25500.23500.24000.2400397,690
Jul 15, 20220.25500.25500.22000.23000.2300265,712
Jul 14, 20220.23000.23500.21500.23500.2350369,459
Jul 13, 20220.23500.25500.23000.23500.2350854,523
Jul 12, 20220.25000.26000.23500.23500.2350405,563
Jul 11, 20220.26000.26500.24500.25000.2500378,748
Jul 08, 20220.26500.26500.25000.25500.2550143,275
Jul 07, 20220.25000.26500.25000.26000.2600336,909
Jul 06, 20220.27000.27500.24000.25000.25001,679,805
Jul 05, 20220.28000.28000.25500.26000.26001,289,757
Jul 04, 20220.29500.29500.27000.27500.2750262,833
Jun 30, 20220.29500.29500.27000.28000.28001,049,530
Jun 29, 20220.31000.31500.29000.29500.2950598,303
Jun 28, 20220.33000.33000.31500.31500.3150219,201
Jun 27, 20220.33000.33250.31500.31500.3150162,924
Jun 24, 20220.32000.33500.31000.32000.3200672,960
Jun 23, 20220.34500.34750.30000.32000.32001,324,879
Jun 22, 20220.32000.33750.30750.33500.3350765,233
Jun 21, 20220.30500.33000.30500.32000.3200559,100
Jun 20, 20220.30000.31000.30000.30500.3050713,094
Jun 17, 20220.32500.33000.28500.29000.2900738,576
Jun 16, 20220.31000.32500.29500.32000.3200391,624
Jun 15, 20220.31000.31750.29500.30500.3050843,271
Jun 14, 20220.30000.32500.29250.31000.3100546,374
Jun 13, 20220.30500.31000.29500.31000.3100394,080
Jun 10, 20220.29500.32500.28500.31500.3150513,137
Jun 09, 20220.32000.32000.29000.29500.2950918,698
Jun 08, 20220.33500.33500.32000.32000.3200223,235
Jun 07, 20220.32500.34000.32500.32500.325083,262
Jun 06, 20220.35000.35000.33000.33500.3350226,674
Jun 03, 20220.35000.35000.33500.34000.3400651,183
Jun 02, 20220.34000.35500.33500.35500.3550690,448
Jun 01, 20220.33000.34500.32750.33500.3350532,575
May 31, 20220.35500.35500.32500.32500.3250205,970
May 30, 20220.35500.36000.34000.36000.360027,191
May 27, 20220.36500.36500.34000.34000.3400907,142
May 26, 20220.34000.36000.33000.33000.3300186,749
May 25, 20220.36000.36000.34000.34500.3450147,931
May 24, 20220.36500.36500.34500.36500.3650416,894
May 20, 20220.36500.36500.33500.36000.3600996,512
May 19, 20220.33000.36500.33000.36000.3600614,489
May 18, 20220.33000.33500.31000.32000.3200405,433
May 17, 20220.36500.36500.33500.34000.3400346,306
May 16, 20220.33500.35500.30500.34500.3450541,447
May 13, 20220.29500.33000.29500.33000.3300661,746
May 12, 20220.31000.32000.28500.29000.29001,195,232
May 11, 20220.33500.36500.31500.31500.3150731,454
May 10, 20220.34000.34500.31500.32500.3250967,392
May 09, 20220.35500.36000.33000.33500.33501,321,213
May 06, 20220.39000.40500.37000.37500.3750394,600
May 05, 20220.45000.45000.38500.39000.3900775,902
May 04, 20220.43500.45000.41500.44000.4400295,646
May 03, 20220.43000.45000.42500.43000.4300197,454
May 02, 20220.42000.43000.40750.42000.4200648,658
Apr 29, 20220.45500.46000.42750.45000.45001,054,972
Apr 28, 20220.42000.44000.39500.44000.4400342,114
Apr 27, 20220.48000.48000.41500.42000.4200989,784
Apr 26, 20220.43000.44500.39500.39500.3950617,669
Apr 25, 20220.39000.43000.37000.42000.4200968,743
Apr 22, 20220.42000.42500.40500.41000.4100555,979
Apr 21, 20220.45000.45000.41000.42000.42001,332,035
Apr 20, 20220.47500.47500.45500.45500.4550779,255
Apr 19, 20220.49000.49500.46000.47000.4700907,707
Apr 18, 20220.48000.52000.48000.51000.51001,755,978
Apr 14, 20220.45500.47000.45000.46000.4600883,883
Apr 13, 20220.40500.46000.40500.46000.46001,134,166
Apr 12, 20220.40000.41500.39000.40000.40001,424,474
Apr 11, 20220.40000.40000.39000.40000.40001,780,507
Apr 08, 20220.35500.37000.35000.37000.3700215,698
Apr 07, 20220.35500.35500.34500.35500.3550180,417
Apr 06, 20220.35000.36000.34000.35000.3500586,433
Apr 05, 20220.36500.37500.35000.35000.3500399,103
Apr 04, 20220.35500.37000.35500.37000.3700141,654
Apr 01, 20220.36000.37000.35500.36500.3650219,972
Mar 31, 20220.36000.36500.35000.35000.3500363,565
Mar 30, 20220.37000.37000.35000.35000.3500291,998
Mar 29, 20220.37000.37000.34500.35500.3550674,261
Mar 28, 20220.38000.38000.36000.37000.3700248,789
Mar 25, 20220.38000.38250.37000.38000.3800176,712
Mar 24, 20220.38000.39500.37500.38500.3850447,569
Mar 23, 20220.37000.38000.37000.38000.3800346,570
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...