Australia markets open in 9 hours 15 minutes

AbraSilver Resource Corp. (ABRA.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.4550+0.0050 (+1.11%)
As of 10:44AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.45000.46500.44500.45500.4550757,282
30 Apr 20240.45500.46000.43500.45000.45001,957,233
29 Apr 20240.44500.47500.42500.47000.47003,701,096
26 Apr 20240.43500.45000.43500.44000.4400968,686
25 Apr 20240.39500.44000.39500.43500.43502,407,782
24 Apr 20240.40000.40500.38500.40000.4000705,605
23 Apr 20240.39000.42000.38500.40000.40002,314,156
22 Apr 20240.37000.40500.36500.39500.39503,308,108
19 Apr 20240.37000.39000.36500.39000.3900997,904
18 Apr 20240.38000.38000.37000.37500.3750391,622
17 Apr 20240.38000.38000.36750.38000.38001,338,193
16 Apr 20240.37000.38000.35500.38000.38001,044,957
15 Apr 20240.37500.38000.36500.37000.37001,929,576
12 Apr 20240.40000.40500.37000.38000.38002,467,532
11 Apr 20240.38500.39000.36500.39000.3900626,031
10 Apr 20240.37500.39000.36500.37500.3750760,128
09 Apr 20240.40000.41500.37500.38000.38001,229,114
08 Apr 20240.40500.42000.38500.39500.39502,705,794
05 Apr 20240.38000.40500.37000.38000.38001,873,777
04 Apr 20240.40000.40000.38000.39500.39501,751,323
03 Apr 20240.35000.39500.35000.39500.39502,135,442
02 Apr 20240.36000.36500.34500.35500.35501,184,119
01 Apr 20240.35000.36000.34000.35000.3500948,871
28 Mar 20240.32000.35500.31500.35500.35501,484,201
27 Mar 20240.30000.32000.30000.32000.32001,034,499
26 Mar 20240.31000.31000.29000.29000.2900739,631
25 Mar 20240.31500.31500.28500.31000.31001,816,226
22 Mar 20240.30500.31500.30500.31500.3150273,505
21 Mar 20240.30500.32000.30000.31000.3100700,323
20 Mar 20240.30000.30500.28500.30000.3000623,767
19 Mar 20240.30000.30000.29000.29500.2950279,794
18 Mar 20240.30500.31000.29500.30000.3000319,262
15 Mar 20240.32000.32000.30500.31000.3100369,773
14 Mar 20240.32000.32000.30500.31500.3150366,761
13 Mar 20240.30500.32500.30500.32500.3250624,738
12 Mar 20240.32500.32500.30500.31500.3150220,633
11 Mar 20240.32000.32500.31000.32500.3250374,946
08 Mar 20240.32500.32500.31000.32000.3200256,783
07 Mar 20240.32000.32000.30000.32000.3200221,435
06 Mar 20240.32500.33000.31000.31500.3150454,118
05 Mar 20240.31500.32000.31500.32000.3200280,372
04 Mar 20240.30500.32000.29500.32000.3200960,338
01 Mar 20240.27000.29500.27000.29500.2950206,186
29 Feb 20240.27000.28000.27000.28000.2800185,649
28 Feb 20240.27500.27500.27000.27500.2750201,916
27 Feb 20240.27000.27500.26500.27500.2750271,733
26 Feb 20240.27500.27500.26500.26500.2650215,866
23 Feb 20240.27500.28000.27000.27000.2700321,557
22 Feb 20240.28000.28000.27500.28000.2800183,377
21 Feb 20240.28000.28500.28000.28500.2850293,902
20 Feb 20240.29000.29000.28500.29000.2900220,920
16 Feb 20240.29500.29500.28500.29000.2900134,889
15 Feb 20240.28000.29500.28000.29000.2900236,990
14 Feb 20240.27500.28000.27000.28000.2800114,477
13 Feb 20240.28500.28500.27000.27500.2750512,153
12 Feb 20240.28500.28500.28000.28000.2800139,809
09 Feb 20240.28000.28500.28000.28500.2850161,009
08 Feb 20240.29000.29000.28000.28500.285070,921
07 Feb 20240.28000.28500.28000.28500.2850498,426
06 Feb 20240.28500.29500.28500.28500.2850257,820
05 Feb 20240.29500.30000.28000.29000.2900319,408
02 Feb 20240.29000.31000.28500.29500.2950527,952
01 Feb 20240.28500.30000.28500.30000.3000573,281
31 Jan 20240.30000.30500.28000.29000.2900430,917
30 Jan 20240.29000.29500.27500.29500.29502,217,907
29 Jan 20240.31500.31500.26000.26000.26006,040,916
26 Jan 20240.32500.32500.30500.30500.3050543,603
25 Jan 20240.32500.32500.31000.31500.3150388,791
24 Jan 20240.34000.34500.32000.32000.3200711,803
23 Jan 20240.32500.33500.32500.33000.3300502,370
22 Jan 20240.32000.33000.32000.33000.3300405,552
19 Jan 20240.33500.34000.33000.33000.3300320,347
18 Jan 20240.32500.35500.32000.34500.3450509,501
17 Jan 20240.32000.33000.31000.33000.3300328,366
16 Jan 20240.31000.32000.30500.32000.3200296,448
15 Jan 20240.32500.32500.31000.31000.3100156,748
12 Jan 20240.32500.33500.32000.32000.3200500,149
11 Jan 20240.32000.33000.31500.33000.3300303,846
10 Jan 20240.33000.33500.32000.32000.3200486,645
09 Jan 20240.33500.33500.33000.33000.3300291,301
08 Jan 20240.33500.34000.33000.33500.3350326,134
05 Jan 20240.33500.35500.33500.34000.3400280,094
04 Jan 20240.34000.35000.33500.33500.3350214,041
03 Jan 20240.34000.34500.32500.34500.3450634,268
02 Jan 20240.33500.35000.33500.34000.3400451,884
29 Dec 20230.34000.34500.33500.33500.3350464,026
28 Dec 20230.37000.37000.34000.35000.3500820,799
27 Dec 20230.36000.37500.35500.37500.3750403,957
22 Dec 20230.37000.38500.35500.36000.3600735,622
21 Dec 20230.37000.37500.36000.36500.3650293,590
20 Dec 20230.38000.38000.35500.36500.3650349,079
19 Dec 20230.37000.38500.36000.37000.3700479,043
18 Dec 20230.36500.38000.35500.36000.3600308,151
15 Dec 20230.36500.38000.35500.35500.35501,120,903
14 Dec 20230.38000.39000.35500.36000.3600469,717
13 Dec 20230.33000.38000.32250.37500.3750856,910
12 Dec 20230.35000.35000.33000.34000.3400388,919
11 Dec 20230.35000.35000.33000.34500.3450203,229
08 Dec 20230.33500.35500.33500.35500.3550290,854
07 Dec 20230.34000.34000.33000.34000.3400223,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...