Abrasilver Resource Corp (1AH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 09:20AM CEST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 10,000 |
| 26 June 2024 | 1.4360 | 1.4800 | 1.4360 | 1.4660 | 1.4660 | - |
| 25 June 2024 | 1.4880 | 1.4880 | 1.4380 | 1.4460 | 1.4460 | - |
| 24 June 2024 | 1.5740 | 1.5740 | 1.4980 | 1.5180 | 1.5180 | - |
| 21 June 2024 | 1.6520 | 1.6560 | 1.5420 | 1.5800 | 1.5800 | - |
| 20 June 2024 | 1.5280 | 1.6220 | 1.5100 | 1.6220 | 1.6220 | - |
| 19 June 2024 | 1.4860 | 1.5240 | 1.4860 | 1.5140 | 1.5140 | - |
| 18 June 2024 | 1.4860 | 1.5060 | 1.4680 | 1.4860 | 1.4860 | - |
| 17 June 2024 | 1.5360 | 1.5360 | 1.4720 | 1.4960 | 1.4960 | - |
| 14 June 2024 | 1.4240 | 1.4720 | 1.4240 | 1.4720 | 1.4720 | - |
| 13 June 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| 12 June 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 11 June 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| 10 June 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
| 07 June 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 06 June 2024 | 1.4900 | 1.6190 | 1.4900 | 1.6190 | 1.6190 | - |
| 05 June 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 04 June 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 03 June 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 31 May 2024 | 1.6702 | 1.6702 | 1.5374 | 1.5374 | 1.5374 | 10,000 |
| 30 May 2024 | 1.6718 | 1.6718 | 1.6718 | 1.6718 | 1.6718 | - |
| 29 May 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 28 May 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 27 May 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 24 May 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 23 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 22 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 22 May 2024 | 1:5 Stock split | |||||
| 21 May 2024 | 1.8575 | 1.9075 | 1.8550 | 1.8700 | 1.8700 | - |
| 20 May 2024 | 1.8975 | 1.9000 | 1.8075 | 1.8575 | 1.8575 | - |
| 17 May 2024 | 1.6825 | 1.9000 | 1.6825 | 1.9000 | 1.9000 | - |
| 16 May 2024 | 1.6900 | 1.7175 | 1.6475 | 1.7175 | 1.7175 | - |
| 15 May 2024 | 1.5750 | 1.6675 | 1.5725 | 1.6675 | 1.6675 | - |
| 14 May 2024 | 1.5725 | 1.5925 | 1.5250 | 1.5750 | 1.5750 | - |
| 13 May 2024 | 1.5450 | 1.5700 | 1.5325 | 1.5625 | 1.5625 | - |
| 10 May 2024 | 1.5925 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | - |
| 09 May 2024 | 1.5075 | 1.5500 | 1.5075 | 1.5350 | 1.5350 | - |
| 08 May 2024 | 1.5575 | 1.5575 | 1.5000 | 1.5000 | 1.5000 | - |
| 07 May 2024 | 1.5100 | 1.5325 | 1.5100 | 1.5325 | 1.5325 | - |
| 06 May 2024 | 1.4850 | 1.5800 | 1.4850 | 1.5800 | 1.5800 | 700 |
| 03 May 2024 | 1.5300 | 1.5475 | 1.5125 | 1.5200 | 1.5200 | - |
| 02 May 2024 | 1.5175 | 1.5500 | 1.5050 | 1.5500 | 1.5500 | - |
| 30 Apr 2024 | 1.5850 | 1.5925 | 1.4750 | 1.5050 | 1.5050 | - |
| 29 Apr 2024 | 1.5025 | 1.5800 | 1.5025 | 1.5775 | 1.5775 | - |
| 26 Apr 2024 | 1.5150 | 1.5150 | 1.4525 | 1.4875 | 1.4875 | - |
| 25 Apr 2024 | 1.3525 | 1.4750 | 1.3475 | 1.4750 | 1.4750 | - |
| 24 Apr 2024 | 1.3600 | 1.3600 | 1.3375 | 1.3475 | 1.3475 | - |
| 23 Apr 2024 | 1.3525 | 1.4100 | 1.3050 | 1.3775 | 1.3775 | - |
| 22 Apr 2024 | 1.3325 | 1.3700 | 1.1875 | 1.3625 | 1.3625 | - |
| 19 Apr 2024 | 1.2825 | 1.2875 | 1.2425 | 1.2875 | 1.2875 | - |
| 18 Apr 2024 | 1.2925 | 1.2975 | 1.2700 | 1.2700 | 1.2700 | - |
| 17 Apr 2024 | 1.2925 | 1.2925 | 1.2600 | 1.2600 | 1.2600 | - |
| 16 Apr 2024 | 1.2625 | 1.3125 | 1.2400 | 1.2700 | 1.2700 | - |
| 15 Apr 2024 | 1.2800 | 1.2900 | 1.2725 | 1.2800 | 1.2800 | - |
| 12 Apr 2024 | 1.3075 | 1.3600 | 1.2875 | 1.2875 | 1.2875 | - |
| 11 Apr 2024 | 1.2850 | 1.2925 | 1.2675 | 1.2925 | 1.2925 | - |
| 10 Apr 2024 | 1.2850 | 1.2900 | 1.2775 | 1.2850 | 1.2850 | - |
| 09 Apr 2024 | 1.3400 | 1.3825 | 1.3000 | 1.3100 | 1.3100 | - |
| 08 Apr 2024 | 1.3525 | 1.4000 | 1.3125 | 1.3125 | 1.3125 | - |
| 05 Apr 2024 | 1.3300 | 1.3500 | 1.2750 | 1.3500 | 1.3500 | - |
| 04 Apr 2024 | 1.3475 | 1.3475 | 1.3025 | 1.3450 | 1.3450 | - |
| 03 Apr 2024 | 1.2125 | 1.2600 | 1.2125 | 1.2400 | 1.2400 | - |
| 02 Apr 2024 | 1.1900 | 1.2225 | 1.1725 | 1.1775 | 1.1775 | - |
| 28 Mar 2024 | 1.0600 | 1.1750 | 1.0600 | 1.1750 | 1.1750 | - |
| 27 Mar 2024 | 1.0050 | 1.0700 | 1.0050 | 1.0700 | 1.0700 | - |
| 26 Mar 2024 | 1.0400 | 1.0550 | 0.9925 | 1.0100 | 1.0100 | - |
| 25 Mar 2024 | 1.0500 | 1.0750 | 0.9775 | 1.0300 | 1.0300 | - |
| 22 Mar 2024 | 1.0450 | 1.0600 | 1.0450 | 1.0500 | 1.0500 | - |
| 21 Mar 2024 | 1.0300 | 1.0450 | 1.0250 | 1.0450 | 1.0450 | - |
| 20 Mar 2024 | 0.9975 | 1.0150 | 0.9750 | 1.0150 | 1.0150 | - |
| 19 Mar 2024 | 1.0100 | 1.0100 | 0.9975 | 1.0000 | 1.0000 | - |
| 18 Mar 2024 | 1.0500 | 1.0500 | 1.0050 | 1.0050 | 1.0050 | - |
| 15 Mar 2024 | 1.0750 | 1.0750 | 1.0500 | 1.0500 | 1.0500 | - |
| 14 Mar 2024 | 1.0850 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | - |
| 13 Mar 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0800 | 1.0800 | - |
| 12 Mar 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | - |
| 11 Mar 2024 | 1.0550 | 1.0750 | 1.0350 | 1.0750 | 1.0750 | - |
| 08 Mar 2024 | 1.0850 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | - |
| 07 Mar 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | - |
| 06 Mar 2024 | 1.0850 | 1.1050 | 1.0600 | 1.0600 | 1.0600 | - |
| 05 Mar 2024 | 1.0800 | 1.0900 | 1.0550 | 1.0750 | 1.0750 | - |
| 04 Mar 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | - |
| 01 Mar 2024 | 0.9600 | 0.9925 | 0.9350 | 0.9925 | 0.9925 | - |
| 29 Feb 2024 | 0.9425 | 0.9475 | 0.9275 | 0.9300 | 0.9300 | - |
| 28 Feb 2024 | 0.9375 | 0.9425 | 0.9200 | 0.9200 | 0.9200 | - |
| 27 Feb 2024 | 0.9275 | 0.9300 | 0.9125 | 0.9300 | 0.9300 | - |
| 26 Feb 2024 | 0.9275 | 0.9450 | 0.9250 | 0.9300 | 0.9300 | - |
| 23 Feb 2024 | 0.9675 | 0.9675 | 0.9300 | 0.9450 | 0.9450 | - |
| 22 Feb 2024 | 0.9750 | 0.9750 | 0.9525 | 0.9650 | 0.9650 | - |
| 21 Feb 2024 | 0.9950 | 1.0050 | 0.9650 | 0.9725 | 0.9725 | - |
| 20 Feb 2024 | 0.9925 | 0.9975 | 0.9925 | 0.9925 | 0.9925 | - |
| 19 Feb 2024 | 0.9975 | 0.9975 | 0.9925 | 0.9925 | 0.9925 | - |
| 16 Feb 2024 | 0.9875 | 0.9975 | 0.9725 | 0.9975 | 0.9975 | - |
| 15 Feb 2024 | 0.9675 | 1.0050 | 0.9650 | 0.9850 | 0.9850 | - |
| 14 Feb 2024 | 0.9550 | 0.9725 | 0.9400 | 0.9650 | 0.9650 | - |
| 13 Feb 2024 | 0.9725 | 0.9825 | 0.9400 | 0.9450 | 0.9450 | - |
| 12 Feb 2024 | 0.9825 | 0.9900 | 0.9725 | 0.9775 | 0.9775 | - |
| 09 Feb 2024 | 0.9800 | 0.9825 | 0.9600 | 0.9775 | 0.9775 | - |
| 08 Feb 2024 | 0.9925 | 0.9925 | 0.9675 | 0.9675 | 0.9675 | - |
| 07 Feb 2024 | 0.9825 | 1.0000 | 0.9750 | 0.9750 | 0.9750 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.