AbraSilver Resource Corp. (ABRA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2850

-0.0150

(-5.00%)

At close: 12:23PM EDT

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	0.3000	0.3000	0.2850	0.2850	0.2850	325,822
Mar 20, 2023	0.2850	0.3000	0.2800	0.3000	0.3000	482,860
Mar 17, 2023	0.2750	0.3100	0.2650	0.2650	0.2650	1,861,441
Mar 16, 2023	0.2750	0.2750	0.2700	0.2700	0.2700	208,355
Mar 15, 2023	0.2950	0.2950	0.2700	0.2700	0.2700	861,090
Mar 14, 2023	0.2900	0.2950	0.2825	0.2900	0.2900	534,135
Mar 13, 2023	0.2850	0.3000	0.2775	0.2800	0.2800	702,054
Mar 10, 2023	0.2800	0.2800	0.2700	0.2800	0.2800	156,342
Mar 09, 2023	0.2800	0.2850	0.2700	0.2800	0.2800	309,921
Mar 08, 2023	0.2950	0.2950	0.2800	0.2800	0.2800	121,681
Mar 07, 2023	0.2950	0.2950	0.2750	0.2850	0.2850	228,793
Mar 06, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	167,219
Mar 03, 2023	0.3000	0.3000	0.2850	0.3000	0.3000	295,822
Mar 02, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	149,800
Mar 01, 2023	0.3250	0.3250	0.3000	0.3100	0.3100	358,268
Feb 28, 2023	0.3050	0.3150	0.3050	0.3100	0.3100	233,983
Feb 27, 2023	0.2850	0.3050	0.2850	0.3050	0.3050	343,384
Feb 24, 2023	0.2800	0.2900	0.2700	0.2900	0.2900	376,963
Feb 23, 2023	0.2850	0.2900	0.2750	0.2750	0.2750	312,052
Feb 22, 2023	0.2900	0.2900	0.2775	0.2900	0.2900	471,757
Feb 21, 2023	0.3000	0.3050	0.2950	0.2950	0.2950	274,748
Feb 17, 2023	0.2900	0.3150	0.2900	0.3150	0.3150	327,028
Feb 16, 2023	0.2900	0.3050	0.2900	0.2900	0.2900	134,340
Feb 15, 2023	0.3000	0.3000	0.2850	0.2850	0.2850	257,539
Feb 14, 2023	0.3050	0.3100	0.3000	0.3000	0.3000	75,905
Feb 13, 2023	0.3100	0.3100	0.2975	0.3000	0.3000	257,478
Feb 10, 2023	0.2900	0.3100	0.2850	0.3100	0.3100	505,264
Feb 09, 2023	0.3050	0.3050	0.2850	0.2950	0.2950	908,927
Feb 08, 2023	0.3150	0.3150	0.3000	0.3000	0.3000	632,641
Feb 07, 2023	0.3200	0.3250	0.3100	0.3150	0.3150	383,355
Feb 06, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	578,820
Feb 03, 2023	0.3300	0.3350	0.3200	0.3250	0.3250	261,230
Feb 02, 2023	0.3600	0.3600	0.3300	0.3300	0.3300	704,790
Feb 01, 2023	0.3400	0.3600	0.3300	0.3600	0.3600	402,493
Jan 31, 2023	0.3550	0.3550	0.3350	0.3350	0.3350	494,636
Jan 30, 2023	0.3600	0.3600	0.3400	0.3450	0.3450	560,925
Jan 27, 2023	0.3550	0.3550	0.3450	0.3500	0.3500	641,319
Jan 26, 2023	0.3750	0.3750	0.3600	0.3600	0.3600	145,378
Jan 25, 2023	0.3600	0.3750	0.3550	0.3750	0.3750	305,612
Jan 24, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	244,266
Jan 23, 2023	0.3500	0.3600	0.3500	0.3550	0.3550	303,296
Jan 20, 2023	0.3700	0.3700	0.3600	0.3650	0.3650	307,673
Jan 19, 2023	0.3600	0.3700	0.3600	0.3650	0.3650	300,560
Jan 18, 2023	0.3650	0.3750	0.3400	0.3700	0.3700	844,251
Jan 17, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	862,685
Jan 16, 2023	0.3300	0.3500	0.3300	0.3450	0.3450	231,061
Jan 13, 2023	0.3250	0.3500	0.3250	0.3400	0.3400	691,370
Jan 12, 2023	0.3300	0.3350	0.3250	0.3350	0.3350	477,015
Jan 11, 2023	0.3400	0.3500	0.3200	0.3250	0.3250	740,855
Jan 10, 2023	0.3450	0.3500	0.3350	0.3400	0.3400	511,059
Jan 09, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	604,827
Jan 06, 2023	0.3450	0.3600	0.3400	0.3400	0.3400	439,048
Jan 05, 2023	0.3500	0.3500	0.3350	0.3450	0.3450	148,889
Jan 04, 2023	0.3500	0.3600	0.3400	0.3450	0.3450	479,849
Jan 03, 2023	0.3650	0.3700	0.3450	0.3450	0.3450	476,322
Dec 30, 2022	0.3400	0.3500	0.3350	0.3500	0.3500	273,198
Dec 29, 2022	0.3400	0.3500	0.3350	0.3400	0.3400	352,912
Dec 28, 2022	0.3700	0.3700	0.3400	0.3400	0.3400	516,757
Dec 23, 2022	0.3500	0.3750	0.3450	0.3750	0.3750	742,114
Dec 22, 2022	0.3450	0.3500	0.3300	0.3500	0.3500	496,309
Dec 21, 2022	0.3450	0.3500	0.3350	0.3350	0.3350	376,204
Dec 20, 2022	0.3400	0.3600	0.3375	0.3550	0.3550	1,100,865
Dec 19, 2022	0.3200	0.3350	0.3200	0.3250	0.3250	822,939
Dec 16, 2022	0.3300	0.3400	0.3050	0.3050	0.3050	3,000,032
Dec 15, 2022	0.3400	0.3400	0.3150	0.3300	0.3300	1,132,692
Dec 14, 2022	0.3600	0.3625	0.3400	0.3400	0.3400	932,092
Dec 13, 2022	0.3700	0.3800	0.3550	0.3650	0.3650	805,756
Dec 12, 2022	0.3650	0.3700	0.3475	0.3700	0.3700	602,077
Dec 09, 2022	0.3650	0.3750	0.3600	0.3650	0.3650	655,221
Dec 08, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	499,041
Dec 07, 2022	0.3750	0.3800	0.3700	0.3750	0.3750	423,923
Dec 06, 2022	0.3800	0.3950	0.3650	0.3650	0.3650	1,657,633
Dec 05, 2022	0.3850	0.3900	0.3700	0.3800	0.3800	1,942,780
Dec 02, 2022	0.3750	0.3800	0.3700	0.3800	0.3800	1,040,744
Dec 01, 2022	0.3650	0.3850	0.3650	0.3850	0.3850	4,024,503
Nov 30, 2022	0.3750	0.3750	0.3500	0.3700	0.3700	2,562,154
Nov 29, 2022	0.4000	0.4150	0.3900	0.4000	0.4000	566,383
Nov 28, 2022	0.4200	0.4200	0.3900	0.3950	0.3950	306,300
Nov 25, 2022	0.4200	0.4250	0.4000	0.4150	0.4150	367,672
Nov 24, 2022	0.4200	0.4200	0.4150	0.4200	0.4200	54,200
Nov 23, 2022	0.4200	0.4300	0.4150	0.4200	0.4200	352,342
Nov 22, 2022	0.4200	0.4500	0.4100	0.4250	0.4250	797,551
Nov 21, 2022	0.4000	0.4000	0.3550	0.4000	0.4000	377,067
Nov 18, 2022	0.4000	0.4000	0.3950	0.4000	0.4000	112,366
Nov 17, 2022	0.4100	0.4100	0.3950	0.4000	0.4000	440,884
Nov 16, 2022	0.4150	0.4200	0.4050	0.4150	0.4150	147,720
Nov 15, 2022	0.4300	0.4350	0.4125	0.4200	0.4200	376,075
Nov 14, 2022	0.4050	0.4350	0.3950	0.4250	0.4250	932,620
Nov 11, 2022	0.3950	0.4050	0.3900	0.4000	0.4000	356,789
Nov 10, 2022	0.4050	0.4150	0.3850	0.3900	0.3900	871,477
Nov 09, 2022	0.3950	0.4075	0.3750	0.3800	0.3800	716,491
Nov 08, 2022	0.4000	0.4150	0.3850	0.3950	0.3950	873,613
Nov 07, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	283,157
Nov 04, 2022	0.4000	0.4150	0.3900	0.3950	0.3950	1,508,790
Nov 03, 2022	0.3800	0.3900	0.3700	0.3700	0.3700	292,800
Nov 02, 2022	0.4100	0.4100	0.3750	0.3900	0.3900	380,965
Nov 01, 2022	0.4100	0.4250	0.4000	0.4000	0.4000	312,890
Oct 31, 2022	0.3750	0.4200	0.3750	0.4150	0.4150	1,553,155
Oct 28, 2022	0.3900	0.3950	0.3775	0.3850	0.3850	552,963
Oct 27, 2022	0.4000	0.4050	0.3950	0.4000	0.4000	896,015
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,654.92+135.49(+0.69%)

S&P 5004,002.87+51.30(+1.30%)

DOW32,560.60+316.02(+0.98%)

CAD/USD0.7293-0.0024(-0.33%)

CRUDE OIL69.50+0.17(+0.25%)

Bitcoin CAD38,453.48+22.46(+0.06%)

AbraSilver Resource Corp. (ABRA.V)

S&P/TSX
19,654.92
+135.49(+0.69%)

S&P 500
4,002.87
+51.30(+1.30%)

DOW
32,560.60
+316.02(+0.98%)

CAD/USD
0.7293
-0.0024(-0.33%)

CRUDE OIL
69.50
+0.17(+0.25%)

Bitcoin CAD
38,453.48
+22.46(+0.06%)