Abrasilver Resource Corp (1AH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM 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 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 2,000 |
| 26 June 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| 25 June 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| 24 June 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| 21 June 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| 20 June 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| 19 June 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
| 18 June 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
| 17 June 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| 14 June 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 13 June 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| 12 June 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 11 June 2024 | 1.5034 | 1.5034 | 1.5034 | 1.5034 | 1.5034 | - |
| 10 June 2024 | 1.5512 | 1.5512 | 1.5512 | 1.5512 | 1.5512 | - |
| 07 June 2024 | 1.6728 | 1.6728 | 1.6728 | 1.6728 | 1.6728 | - |
| 06 June 2024 | 1.5752 | 1.5752 | 1.5752 | 1.5752 | 1.5752 | - |
| 05 June 2024 | 1.5028 | 1.5028 | 1.5028 | 1.5028 | 1.5028 | - |
| 04 June 2024 | 1.5224 | 1.5224 | 1.5224 | 1.5224 | 1.5224 | - |
| 03 June 2024 | 1.5432 | 1.5432 | 1.5432 | 1.5432 | 1.5432 | - |
| 31 May 2024 | 1.6236 | 1.6236 | 1.6236 | 1.6236 | 1.6236 | - |
| 30 May 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| 29 May 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| 28 May 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 27 May 2024 | 1.6960 | 1.6960 | 1.6600 | 1.6600 | 1.6600 | 2,000 |
| 24 May 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 23 May 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 22 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 May 2024 | 1:5 Stock split | |||||
| 21 May 2024 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | - |
| 20 May 2024 | 1.8100 | 1.8100 | 1.7925 | 1.7925 | 1.7925 | - |
| 17 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 16 May 2024 | 1.6775 | 1.6775 | 1.6500 | 1.6500 | 1.6500 | 2,400 |
| 15 May 2024 | 1.5550 | 1.6500 | 1.5550 | 1.6425 | 1.6425 | 5,100 |
| 14 May 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 13 May 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 10 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| 09 May 2024 | 1.4700 | 1.5250 | 1.4700 | 1.5250 | 1.5250 | - |
| 08 May 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 07 May 2024 | 1.4725 | 1.4725 | 1.4725 | 1.4725 | 1.4725 | - |
| 06 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 03 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 02 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 30 Apr 2024 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | - |
| 29 Apr 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 26 Apr 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 25 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 24 Apr 2024 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | - |
| 23 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 37 |
| 22 Apr 2024 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | - |
| 19 Apr 2024 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | - |
| 18 Apr 2024 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | - |
| 17 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 16 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 15 Apr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 12 Apr 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 11 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 10 Apr 2024 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | - |
| 09 Apr 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 08 Apr 2024 | 1.3050 | 1.4000 | 1.3050 | 1.4000 | 1.4000 | 32 |
| 05 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 04 Apr 2024 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | - |
| 03 Apr 2024 | 1.1825 | 1.2875 | 1.1825 | 1.2875 | 1.2875 | 5,000 |
| 02 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 28 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 27 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 26 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 25 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 22 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 21 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 19 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 18 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 15 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 14 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 13 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 12 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 11 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 08 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 07 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 06 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 05 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 04 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 01 Mar 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
| 29 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 28 Feb 2024 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | - |
| 27 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 26 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 23 Feb 2024 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | - |
| 22 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 21 Feb 2024 | 0.9750 | 0.9750 | 0.9525 | 0.9525 | 0.9525 | 243 |
| 20 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 19 Feb 2024 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | - |
| 16 Feb 2024 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | - |
| 15 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 14 Feb 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
| 13 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 12 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 09 Feb 2024 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | - |
| 08 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 07 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| *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.