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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	0.2950	0.3000	0.2950	0.3000	0.3000	348,848
Sept 28, 2023	0.2800	0.2900	0.2800	0.2850	0.2850	173,850
Sept 27, 2023	0.2850	0.2850	0.2750	0.2850	0.2850	410,614
Sept 26, 2023	0.2900	0.2950	0.2850	0.2850	0.2850	173,602
Sept 25, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	312,493
Sept 22, 2023	0.3200	0.3250	0.3050	0.3050	0.3050	586,205
Sept 21, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	235,354
Sept 20, 2023	0.3300	0.3350	0.3200	0.3250	0.3250	110,862
Sept 19, 2023	0.3500	0.3500	0.3300	0.3350	0.3350	210,473
Sept 18, 2023	0.3600	0.3600	0.3400	0.3600	0.3600	235,037
Sept 15, 2023	0.3400	0.3750	0.3350	0.3750	0.3750	1,971,003
Sept 14, 2023	0.3300	0.3450	0.3300	0.3300	0.3300	1,407,948
Sept 13, 2023	0.3100	0.3400	0.3100	0.3400	0.3400	664,073
Sept 12, 2023	0.3150	0.3200	0.3050	0.3200	0.3200	352,232
Sept 11, 2023	0.3250	0.3300	0.3150	0.3150	0.3150	349,179
Sept 08, 2023	0.3300	0.3300	0.3200	0.3250	0.3250	419,992
Sept 07, 2023	0.3050	0.3150	0.3050	0.3100	0.3100	184,221
Sept 06, 2023	0.3000	0.3100	0.3000	0.3050	0.3050	278,940
Sept 05, 2023	0.3200	0.3250	0.3050	0.3100	0.3100	449,514
Sept 01, 2023	0.3300	0.3350	0.3200	0.3250	0.3250	171,822
Aug 31, 2023	0.3300	0.3375	0.3250	0.3250	0.3250	344,785
Aug 30, 2023	0.3450	0.3550	0.3300	0.3350	0.3350	755,774
Aug 29, 2023	0.3450	0.3500	0.3400	0.3450	0.3450	418,321
Aug 28, 2023	0.3200	0.3450	0.3200	0.3450	0.3450	818,514
Aug 25, 2023	0.3150	0.3250	0.3100	0.3250	0.3250	791,157
Aug 24, 2023	0.3150	0.3200	0.3000	0.3200	0.3200	168,884
Aug 23, 2023	0.3100	0.3250	0.3050	0.3150	0.3150	437,737
Aug 22, 2023	0.3000	0.3100	0.2950	0.3100	0.3100	266,727
Aug 21, 2023	0.2700	0.3100	0.2700	0.3100	0.3100	573,706
Aug 18, 2023	0.2700	0.2750	0.2700	0.2700	0.2700	78,180
Aug 17, 2023	0.2750	0.2800	0.2700	0.2700	0.2700	38,442
Aug 16, 2023	0.2750	0.2800	0.2700	0.2750	0.2750	169,976
Aug 15, 2023	0.2850	0.2900	0.2700	0.2750	0.2750	590,182
Aug 14, 2023	0.3100	0.3100	0.2900	0.2950	0.2950	285,726
Aug 11, 2023	0.3000	0.3100	0.2950	0.3100	0.3100	156,782
Aug 10, 2023	0.2800	0.2950	0.2800	0.2900	0.2900	359,692
Aug 09, 2023	0.2850	0.3000	0.2750	0.3000	0.3000	476,758
Aug 08, 2023	0.2750	0.2800	0.2700	0.2800	0.2800	158,308
Aug 04, 2023	0.2750	0.2900	0.2700	0.2800	0.2800	145,836
Aug 03, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	100,066
Aug 02, 2023	0.2800	0.2800	0.2700	0.2750	0.2750	381,710
Aug 01, 2023	0.2900	0.2900	0.2750	0.2800	0.2800	346,257
Jul 31, 2023	0.2900	0.3000	0.2850	0.2950	0.2950	216,678
Jul 28, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	80,805
Jul 27, 2023	0.3150	0.3150	0.2900	0.2900	0.2900	220,608
Jul 26, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	111,495
Jul 25, 2023	0.3000	0.3200	0.2950	0.3200	0.3200	498,872
Jul 24, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	166,295
Jul 21, 2023	0.3250	0.3250	0.3100	0.3100	0.3100	39,007
Jul 20, 2023	0.3200	0.3250	0.3150	0.3250	0.3250	81,012
Jul 19, 2023	0.3300	0.3350	0.3250	0.3350	0.3350	320,140
Jul 18, 2023	0.3150	0.3350	0.3150	0.3350	0.3350	281,743
Jul 17, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	104,425
Jul 14, 2023	0.3250	0.3300	0.3150	0.3250	0.3250	198,943
Jul 13, 2023	0.3200	0.3300	0.3150	0.3250	0.3250	339,180
Jul 12, 2023	0.2900	0.3250	0.2900	0.3200	0.3200	794,785
Jul 11, 2023	0.2800	0.2900	0.2800	0.2850	0.2850	132,096
Jul 10, 2023	0.2850	0.2900	0.2800	0.2800	0.2800	123,187
Jul 07, 2023	0.2800	0.2900	0.2750	0.2900	0.2900	231,866
Jul 06, 2023	0.2800	0.2800	0.2650	0.2800	0.2800	159,549
Jul 05, 2023	0.2850	0.2900	0.2800	0.2800	0.2800	272,715
Jul 04, 2023	0.2900	0.2950	0.2900	0.2900	0.2900	33,739
Jun 30, 2023	0.2750	0.2850	0.2700	0.2850	0.2850	210,456
Jun 29, 2023	0.2750	0.2750	0.2700	0.2700	0.2700	573,349
Jun 28, 2023	0.2800	0.2850	0.2700	0.2800	0.2800	284,881
Jun 27, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	132,645
Jun 26, 2023	0.2900	0.3000	0.2850	0.3000	0.3000	511,882
Jun 23, 2023	0.2900	0.2900	0.2800	0.2900	0.2900	258,477
Jun 22, 2023	0.2850	0.2900	0.2800	0.2900	0.2900	498,199
Jun 21, 2023	0.2700	0.2900	0.2650	0.2900	0.2900	714,194
Jun 20, 2023	0.2750	0.2800	0.2700	0.2750	0.2750	256,196
Jun 19, 2023	0.2650	0.2900	0.2600	0.2850	0.2850	1,163,841
Jun 16, 2023	0.2700	0.2750	0.2500	0.2500	0.2500	4,568,375
Jun 15, 2023	0.2800	0.2800	0.2650	0.2700	0.2700	580,235
Jun 14, 2023	0.2900	0.2950	0.2700	0.2700	0.2700	785,539
Jun 13, 2023	0.2900	0.2950	0.2850	0.2900	0.2900	457,716
Jun 12, 2023	0.3000	0.3000	0.2850	0.2900	0.2900	530,036
Jun 09, 2023	0.3150	0.3200	0.2950	0.3000	0.3000	363,721
Jun 08, 2023	0.3100	0.3150	0.3050	0.3100	0.3100	933,885
Jun 07, 2023	0.3050	0.3200	0.3050	0.3050	0.3050	273,246
Jun 06, 2023	0.3100	0.3250	0.3050	0.3100	0.3100	58,903
Jun 05, 2023	0.3100	0.3200	0.3100	0.3150	0.3150	31,228
Jun 02, 2023	0.3300	0.3300	0.3100	0.3150	0.3150	213,702
Jun 01, 2023	0.3000	0.3300	0.3000	0.3300	0.3300	344,538
May 31, 2023	0.2950	0.3100	0.2950	0.3050	0.3050	157,791
May 30, 2023	0.3050	0.3100	0.3000	0.3025	0.3025	278,686
May 29, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	130,037
May 26, 2023	0.3200	0.3350	0.3100	0.3100	0.3100	224,135
May 25, 2023	0.3150	0.3200	0.3100	0.3100	0.3100	326,917
May 24, 2023	0.3200	0.3200	0.3100	0.3150	0.3150	186,248
May 23, 2023	0.3100	0.3200	0.3050	0.3200	0.3200	365,531
May 19, 2023	0.3050	0.3350	0.3050	0.3200	0.3200	925,299
May 18, 2023	0.3150	0.3300	0.3000	0.3200	0.3200	762,692
May 17, 2023	0.3150	0.3200	0.3050	0.3200	0.3200	261,523
May 16, 2023	0.3250	0.3300	0.3050	0.3300	0.3300	615,724
May 15, 2023	0.3350	0.3400	0.3250	0.3300	0.3300	273,389
May 12, 2023	0.3350	0.3450	0.3250	0.3450	0.3450	344,287
May 11, 2023	0.3600	0.3600	0.3350	0.3450	0.3450	516,501
May 10, 2023	0.3900	0.3900	0.3650	0.3650	0.3650	224,029
May 09, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	151,514
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,541.27-49.47(-0.25%)

S&P 5004,288.05-11.65(-0.27%)

DOW33,507.50-158.84(-0.47%)

CAD/USD0.7365-0.0050(-0.68%)

CRUDE OIL90.77-0.94(-1.02%)

Bitcoin CAD36,612.80-48.36(-0.13%)

AbraSilver Resource Corp. (ABRA.V)

S&P/TSX
19,541.27
-49.47(-0.25%)

S&P 500
4,288.05
-11.65(-0.27%)

DOW
33,507.50
-158.84(-0.47%)

CAD/USD
0.7365
-0.0050(-0.68%)

CRUDE OIL
90.77
-0.94(-1.02%)

Bitcoin CAD
36,612.80
-48.36(-0.13%)