Canada markets close in 42 minutes

AbraSilver Resource Corp. (ABRA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3700-0.0100 (-2.63%)
As of 03:09PM EST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.38500.39000.37000.37000.37001,805,880
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
Oct 26, 20220.39500.41000.39500.40000.4000262,510
Oct 25, 20220.39000.40500.39000.40000.4000292,367
Oct 24, 20220.41500.41500.38000.39500.3950297,852
Oct 21, 20220.39000.41500.37500.40500.4050496,498
Oct 20, 20220.39500.40500.37000.38000.3800424,141
Oct 19, 20220.39000.40000.39000.39500.395070,845
Oct 18, 20220.39500.41000.38500.40000.4000475,010
Oct 17, 20220.41000.41000.39500.39500.3950528,180
Oct 14, 20220.42000.42000.38000.39000.3900854,366
Oct 13, 20220.40500.42500.39500.41000.4100442,070
Oct 12, 20220.42500.42500.40000.42500.4250396,849
Oct 11, 20220.41000.42500.40000.40000.4000438,665
Oct 07, 20220.42500.42500.40500.42000.4200623,948
Oct 06, 20220.43000.45000.42000.44500.4450343,493
Oct 05, 20220.42500.42500.41000.42000.4200440,714
Oct 04, 20220.46500.46500.42500.43500.4350708,209
Oct 03, 20220.44000.46000.44000.45500.4550756,620
Sept 30, 20220.41000.43000.40500.42000.4200885,732
Sept 29, 20220.41500.42500.39500.40000.4000980,929
Sept 28, 20220.35500.38000.35000.37500.3750468,165
Sept 27, 20220.34000.35000.32000.34000.3400446,159
Sept 26, 20220.34500.35500.32000.33000.3300707,772
Sept 23, 20220.38000.38000.33500.33500.33501,610,825
Sept 22, 20220.40000.41000.38500.39500.3950379,124
Sept 21, 20220.40000.43500.37750.42000.4200697,390
Sept 20, 20220.41000.41500.39000.40000.4000285,860
Sept 19, 20220.40500.43000.39000.42000.42001,137,042
Sept 16, 20220.38000.46500.34500.44000.44002,852,741
Sept 15, 20220.45000.45000.37500.38500.38501,487,771
Sept 14, 20220.38500.42000.38500.42000.4200657,012
Sept 13, 20220.37000.41500.35500.38500.38501,342,451
Sept 12, 20220.38000.40500.37500.40500.4050976,164
Sept 09, 20220.34500.36000.34000.36000.3600742,086
Sept 08, 20220.33000.33500.32000.33500.3350209,981
Sept 07, 20220.29500.33500.29500.33000.3300540,643
Sept 06, 20220.32500.32500.29500.29500.2950257,884
Sept 02, 20220.32500.33500.30500.31000.3100432,746
Sept 01, 20220.33000.33000.30250.30500.3050534,180
Aug 31, 20220.32000.36000.32000.33500.3350403,959
Aug 30, 20220.33500.33500.32000.32000.3200193,702
Aug 29, 20220.32500.35000.32500.33500.3350165,422
Aug 26, 20220.34000.35500.32500.34000.3400239,018
Aug 25, 20220.34500.37000.34500.35500.3550180,775
Aug 24, 20220.36000.36500.35000.35000.3500217,435
Aug 23, 20220.32000.37000.32000.36000.3600629,800
Aug 22, 20220.30500.32500.27000.32500.32501,615,354
Aug 19, 20220.34500.35000.31500.32500.3250481,171
Aug 18, 20220.36500.36500.34000.35000.3500299,286
Aug 17, 20220.39000.39000.36000.36500.3650328,802
Aug 16, 20220.39000.40000.38000.38500.3850205,269
Aug 15, 20220.39000.40000.38500.39000.3900422,106
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...