Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20230.30000.30000.28500.28500.2850325,822
Mar 20, 20230.28500.30000.28000.30000.3000482,860
Mar 17, 20230.27500.31000.26500.26500.26501,861,441
Mar 16, 20230.27500.27500.27000.27000.2700208,355
Mar 15, 20230.29500.29500.27000.27000.2700861,090
Mar 14, 20230.29000.29500.28250.29000.2900534,135
Mar 13, 20230.28500.30000.27750.28000.2800702,054
Mar 10, 20230.28000.28000.27000.28000.2800156,342
Mar 09, 20230.28000.28500.27000.28000.2800309,921
Mar 08, 20230.29500.29500.28000.28000.2800121,681
Mar 07, 20230.29500.29500.27500.28500.2850228,793
Mar 06, 20230.30000.30000.29000.29000.2900167,219
Mar 03, 20230.30000.30000.28500.30000.3000295,822
Mar 02, 20230.31000.31000.30000.30000.3000149,800
Mar 01, 20230.32500.32500.30000.31000.3100358,268
Feb 28, 20230.30500.31500.30500.31000.3100233,983
Feb 27, 20230.28500.30500.28500.30500.3050343,384
Feb 24, 20230.28000.29000.27000.29000.2900376,963
Feb 23, 20230.28500.29000.27500.27500.2750312,052
Feb 22, 20230.29000.29000.27750.29000.2900471,757
Feb 21, 20230.30000.30500.29500.29500.2950274,748
Feb 17, 20230.29000.31500.29000.31500.3150327,028
Feb 16, 20230.29000.30500.29000.29000.2900134,340
Feb 15, 20230.30000.30000.28500.28500.2850257,539
Feb 14, 20230.30500.31000.30000.30000.300075,905
Feb 13, 20230.31000.31000.29750.30000.3000257,478
Feb 10, 20230.29000.31000.28500.31000.3100505,264
Feb 09, 20230.30500.30500.28500.29500.2950908,927
Feb 08, 20230.31500.31500.30000.30000.3000632,641
Feb 07, 20230.32000.32500.31000.31500.3150383,355
Feb 06, 20230.32000.32000.31000.32000.3200578,820
Feb 03, 20230.33000.33500.32000.32500.3250261,230
Feb 02, 20230.36000.36000.33000.33000.3300704,790
Feb 01, 20230.34000.36000.33000.36000.3600402,493
Jan 31, 20230.35500.35500.33500.33500.3350494,636
Jan 30, 20230.36000.36000.34000.34500.3450560,925
Jan 27, 20230.35500.35500.34500.35000.3500641,319
Jan 26, 20230.37500.37500.36000.36000.3600145,378
Jan 25, 20230.36000.37500.35500.37500.3750305,612
Jan 24, 20230.36000.36000.35000.35000.3500244,266
Jan 23, 20230.35000.36000.35000.35500.3550303,296
Jan 20, 20230.37000.37000.36000.36500.3650307,673
Jan 19, 20230.36000.37000.36000.36500.3650300,560
Jan 18, 20230.36500.37500.34000.37000.3700844,251
Jan 17, 20230.37000.37000.35000.36000.3600862,685
Jan 16, 20230.33000.35000.33000.34500.3450231,061
Jan 13, 20230.32500.35000.32500.34000.3400691,370
Jan 12, 20230.33000.33500.32500.33500.3350477,015
Jan 11, 20230.34000.35000.32000.32500.3250740,855
Jan 10, 20230.34500.35000.33500.34000.3400511,059
Jan 09, 20230.35000.35000.33000.33000.3300604,827
Jan 06, 20230.34500.36000.34000.34000.3400439,048
Jan 05, 20230.35000.35000.33500.34500.3450148,889
Jan 04, 20230.35000.36000.34000.34500.3450479,849
Jan 03, 20230.36500.37000.34500.34500.3450476,322
Dec 30, 20220.34000.35000.33500.35000.3500273,198
Dec 29, 20220.34000.35000.33500.34000.3400352,912
Dec 28, 20220.37000.37000.34000.34000.3400516,757
Dec 23, 20220.35000.37500.34500.37500.3750742,114
Dec 22, 20220.34500.35000.33000.35000.3500496,309
Dec 21, 20220.34500.35000.33500.33500.3350376,204
Dec 20, 20220.34000.36000.33750.35500.35501,100,865
Dec 19, 20220.32000.33500.32000.32500.3250822,939
Dec 16, 20220.33000.34000.30500.30500.30503,000,032
Dec 15, 20220.34000.34000.31500.33000.33001,132,692
Dec 14, 20220.36000.36250.34000.34000.3400932,092
Dec 13, 20220.37000.38000.35500.36500.3650805,756
Dec 12, 20220.36500.37000.34750.37000.3700602,077
Dec 09, 20220.36500.37500.36000.36500.3650655,221
Dec 08, 20220.38000.38000.37000.37000.3700499,041
Dec 07, 20220.37500.38000.37000.37500.3750423,923
Dec 06, 20220.38000.39500.36500.36500.36501,657,633
Dec 05, 20220.38500.39000.37000.38000.38001,942,780
Dec 02, 20220.37500.38000.37000.38000.38001,040,744
Dec 01, 20220.36500.38500.36500.38500.38504,024,503
Nov 30, 20220.37500.37500.35000.37000.37002,562,154
Nov 29, 20220.40000.41500.39000.40000.4000566,383
Nov 28, 20220.42000.42000.39000.39500.3950306,300
Nov 25, 20220.42000.42500.40000.41500.4150367,672
Nov 24, 20220.42000.42000.41500.42000.420054,200
Nov 23, 20220.42000.43000.41500.42000.4200352,342
Nov 22, 20220.42000.45000.41000.42500.4250797,551
Nov 21, 20220.40000.40000.35500.40000.4000377,067
Nov 18, 20220.40000.40000.39500.40000.4000112,366
Nov 17, 20220.41000.41000.39500.40000.4000440,884
Nov 16, 20220.41500.42000.40500.41500.4150147,720
Nov 15, 20220.43000.43500.41250.42000.4200376,075
Nov 14, 20220.40500.43500.39500.42500.4250932,620
Nov 11, 20220.39500.40500.39000.40000.4000356,789
Nov 10, 20220.40500.41500.38500.39000.3900871,477
Nov 09, 20220.39500.40750.37500.38000.3800716,491
Nov 08, 20220.40000.41500.38500.39500.3950873,613
Nov 07, 20220.39000.40000.39000.39000.3900283,157
Nov 04, 20220.40000.41500.39000.39500.39501,508,790
Nov 03, 20220.38000.39000.37000.37000.3700292,800
Nov 02, 20220.41000.41000.37500.39000.3900380,965
Nov 01, 20220.41000.42500.40000.40000.4000312,890
Oct 31, 20220.37500.42000.37500.41500.41501,553,155
Oct 28, 20220.39000.39500.37750.38500.3850552,963
Oct 27, 20220.40000.40500.39500.40000.4000896,015
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...