Canada markets closed

AbraSilver Resource Corp. (ABRA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3800-0.0100 (-2.56%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20210.38000.38500.37000.38000.3800583,548
Sep. 27, 20210.41000.41500.38000.39000.3900765,358
Sep. 24, 20210.41000.42000.40000.40000.4000222,738
Sep. 23, 20210.43500.43500.41000.42000.4200266,598
Sep. 22, 20210.45000.45500.42500.43000.4300613,274
Sep. 21, 20210.41500.45000.41000.43000.4300989,308
Sep. 20, 20210.40500.41000.38500.39500.3950582,687
Sep. 17, 20210.40500.41500.40000.41000.4100594,191
Sep. 16, 20210.40000.40500.38000.40000.40002,719,810
Sep. 15, 20210.40500.42000.40000.40500.40501,393,477
Sep. 14, 20210.40500.42000.39500.39500.3950523,008
Sep. 13, 20210.42000.42000.38500.41000.41001,364,564
Sep. 10, 20210.42000.42500.41000.41000.4100400,002
Sep. 09, 20210.43000.43500.41500.42500.4250457,190
Sep. 08, 20210.43500.44000.41500.43500.4350813,376
Sep. 07, 20210.48000.51000.43500.43500.43501,736,268
Sep. 03, 20210.47500.49500.47000.49500.4950838,749
Sep. 02, 20210.45500.46000.43000.44000.4400328,094
Sep. 01, 20210.45500.47000.45000.45000.4500555,383
Aug. 31, 20210.47000.47000.45500.46000.4600159,035
Aug. 30, 20210.48000.48000.45500.46500.4650498,695
Aug. 27, 20210.43000.49000.42500.48000.48001,144,774
Aug. 26, 20210.41000.43000.41000.42500.4250176,761
Aug. 25, 20210.43500.43500.41000.42500.4250185,291
Aug. 24, 20210.43500.44500.42000.43500.4350902,292
Aug. 23, 20210.41000.44000.40500.42500.4250789,246
Aug. 20, 20210.39500.40500.39000.39500.3950628,227
Aug. 19, 20210.41000.41500.37500.38500.38501,175,014
Aug. 18, 20210.44000.44000.39000.42500.42501,653,605
Aug. 17, 20210.46000.46000.42000.42500.4250370,367
Aug. 16, 20210.46000.47000.43500.45000.45001,216,868
Aug. 13, 20210.43500.46500.43500.46000.4600723,359
Aug. 12, 20210.45000.45000.42500.43000.43002,238,905
Aug. 11, 20210.48000.48000.45500.46000.4600222,860
Aug. 10, 20210.45000.46000.43500.45500.4550248,437
Aug. 09, 20210.45500.47000.42500.44000.4400760,243
Aug. 06, 20210.46000.46500.41500.45000.4500842,627
Aug. 05, 20210.49500.49500.46000.47500.4750947,879
Aug. 04, 20210.53000.54000.50000.50000.5000178,992
Aug. 03, 20210.50000.52000.49000.52000.5200706,958
Jul. 30, 20210.51000.54000.51000.53000.5300591,248
Jul. 29, 20210.53000.55000.50000.50000.50001,499,842
Jul. 28, 20210.44000.49000.43000.49000.4900517,683
Jul. 27, 20210.45500.45500.42500.43000.4300413,836
Jul. 26, 20210.43000.46000.41000.44000.4400543,486
Jul. 23, 20210.45500.47000.43500.45000.4500501,816
Jul. 22, 20210.47000.47500.43500.44500.4450347,688
Jul. 21, 20210.44000.46500.43000.46000.4600522,582
Jul. 20, 20210.43500.46500.42000.43500.4350750,755
Jul. 19, 20210.45000.46000.40500.42000.42001,970,631
Jul. 16, 20210.51000.51000.44000.45000.45001,350,258
Jul. 15, 20210.53000.53000.51000.52000.5200191,305
Jul. 14, 20210.53000.54000.50000.51000.5100526,603
Jul. 13, 20210.49000.54000.49000.50000.5000562,525
Jul. 12, 20210.56000.56000.49500.50000.5000776,241
Jul. 09, 20210.55000.59000.53000.55000.5500591,432
Jul. 08, 20210.57000.57000.53000.53000.5300536,880
Jul. 07, 20210.57000.59000.55000.57000.5700615,715
Jul. 06, 20210.58000.62000.55000.55000.5500790,942
Jul. 05, 20210.57000.60000.56000.57000.5700233,589
Jul. 02, 20210.54000.60000.54000.60000.6000815,256
Jun. 30, 20210.49500.56000.48500.53000.5300850,996
Jun. 29, 20210.49500.51000.47500.48500.4850793,282
Jun. 28, 20210.54000.55000.49500.50500.50501,044,745
Jun. 25, 20210.54000.55000.53000.53500.5350341,386
Jun. 24, 20210.53000.54000.52000.52000.5200267,319
Jun. 23, 20210.52000.55000.52000.52000.5200897,114
Jun. 22, 20210.55000.55000.51000.52000.5200504,003
Jun. 21, 20210.57000.57000.54000.56000.5600714,112
Jun. 18, 20210.58000.58000.54000.58000.5800484,220
Jun. 17, 20210.56000.58000.53000.58000.58002,112,068
Jun. 16, 20210.59000.61500.56000.60000.60001,249,854
Jun. 15, 20210.63000.63000.57000.58000.5800846,722
Jun. 14, 20210.62000.65000.60000.61000.61001,182,896
Jun. 11, 20210.63000.64000.62000.62500.6250376,658
Jun. 10, 20210.62000.62000.60000.62000.6200380,545
Jun. 09, 20210.62000.62000.61000.61000.6100776,237
Jun. 08, 20210.62000.63000.57000.60000.6000753,176
Jun. 07, 20210.65000.66000.61000.61000.6100544,443
Jun. 04, 20210.63000.66000.62000.64000.6400346,120
Jun. 03, 20210.63000.64000.62000.62000.6200378,067
Jun. 02, 20210.65000.66000.62000.66000.6600559,003
Jun. 01, 20210.66000.67000.62000.63000.63001,613,541
May 31, 20210.64000.65000.62000.63500.6350482,972
May 28, 20210.65000.65000.61000.61000.6100463,098
May 27, 20210.62000.65500.62000.65000.6500536,519
May 26, 20210.64000.66000.62000.62000.62001,144,303
May 25, 20210.68000.69000.63000.63000.63001,231,290
May 21, 20210.70000.70000.62000.67000.67001,531,347
May 20, 20210.70000.70000.66000.66000.66001,394,783
May 19, 20210.76000.76000.64000.68000.68002,463,721
May 18, 20210.76000.82000.74000.75000.75002,530,705
May 17, 20210.70000.75000.70000.75000.75002,041,635
May 14, 20210.68000.70000.66000.69000.6900780,216
May 13, 20210.71000.71000.65000.66000.6600656,978
May 12, 20210.76000.77000.69000.70000.70002,026,553
May 11, 20210.72000.74000.68000.72000.7200836,042
May 10, 20210.73000.76000.71000.71000.71001,239,695
May 07, 20210.69000.71000.68000.70000.7000586,848
May 06, 20210.68000.70000.67000.68000.68001,222,155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...