Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

AbraSilver Resource Corp. R (1AH.F)

Compare
1.9150
-0.0850
(-4.25%)
At close: April 17 at 8:01:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.91501.91501.91501.91501.9150-
Apr 16, 20251.95502.03001.95502.00002.00007,000
Apr 15, 20251.96501.96501.96501.96501.9650-
Apr 14, 20251.88501.88501.88501.88501.8850-
Apr 11, 20251.74001.74001.74001.74001.7400-
Apr 10, 20251.82501.82501.82501.82501.8250-
Apr 9, 20251.56501.62001.56501.62001.6200120
Apr 8, 20251.61501.61501.61501.61501.6150-
Apr 7, 20251.55501.55501.55501.55501.5550-
Apr 4, 20251.80401.88601.70801.70801.70804,500
Apr 3, 20251.91801.91801.84801.84801.848010,000
Apr 2, 20251.90601.99001.90601.99001.99003,000
Apr 1, 20252.00502.12002.00502.05502.05505,960
Mar 31, 20252.09502.18502.06002.06002.060015,500
Mar 28, 20252.25002.25002.25002.25002.2500-
Mar 27, 20252.19002.19002.19002.19002.1900-
Mar 26, 20252.26502.32002.26502.32002.32002,000
Mar 25, 20252.18002.31002.18002.31002.310011,000
Mar 24, 20252.17502.24002.17502.24002.24001,245
Mar 21, 20252.25502.25502.15502.15502.15502,940
Mar 20, 20252.18502.22002.18502.22002.22001,232
Mar 19, 20252.19502.19502.19502.19502.1950-
Mar 18, 20252.19502.27502.19502.27502.2750750
Mar 17, 20252.14502.20502.14502.20502.20503,160
Mar 14, 20252.23502.25502.23502.25502.25502,333
Mar 13, 20252.15002.15002.15002.15002.1500-
Mar 12, 20252.11502.11502.11502.11502.1150-
Mar 11, 20251.96002.06001.96002.06002.06001,396
Mar 10, 20252.07502.07502.07502.07502.075080
Mar 7, 20252.09502.16502.09502.16502.16501,500
Mar 6, 20251.91401.91401.91401.91401.9140-
Mar 5, 20251.89401.89401.89401.89401.8940-
Mar 4, 20251.95602.03501.95001.95001.950010,500
Mar 3, 20252.03502.03502.03502.03502.0350-
Feb 28, 20251.98601.98601.97401.97401.97403,000
Feb 27, 20252.00002.05002.00002.05002.05002,540
Feb 26, 20251.97801.97801.97801.97801.9780-
Feb 25, 20252.07502.14002.07502.14002.1400120
Feb 24, 20252.03002.03002.01002.01002.01005,000
Feb 21, 20252.13502.13502.13502.13502.1350-
Feb 20, 20252.05502.15502.05502.15502.1550300
Feb 19, 20252.18502.18502.18502.18502.1850-
Feb 18, 20252.12002.12002.12002.12002.1200-
Feb 17, 20252.13502.13502.13502.13502.1350-
Feb 14, 20252.24002.24002.24002.24002.2400-
Feb 13, 20252.18502.18502.14002.14002.14002,500
Feb 12, 20252.07502.10002.07502.10002.100030,000
Feb 11, 20252.09002.09002.09002.09002.0900-
Feb 10, 20251.99602.15001.99602.11002.1100552
Feb 7, 20251.97401.97401.97401.97401.9740-
Feb 6, 20251.99801.99801.99801.99801.9980-
Feb 5, 20251.96202.05501.96201.96401.96402,942
Feb 4, 20251.91201.91201.91201.91201.9120-
Feb 3, 20251.93001.93201.93001.93201.9320500
Jan 31, 20251.79801.79801.79601.79601.79601,667
Jan 30, 20251.68001.79601.68001.79601.79602,680
Jan 29, 20251.64401.64601.64401.64601.6460200
Jan 28, 20251.67401.68601.67401.68601.68602,550
Jan 27, 20251.78801.78801.70401.70401.70405,300
Jan 24, 20251.81601.86201.81601.86001.86005,625
Jan 23, 20251.79801.79801.79801.79801.7980-
Jan 22, 20251.77801.77801.77801.77801.7780-
Jan 21, 20251.77401.82601.77401.82601.82603,500
Jan 20, 20251.83001.83001.83001.83001.8300-
Jan 17, 20251.69401.73401.69401.73401.73405,000
Jan 16, 20251.67401.67401.67401.67401.6740-
Jan 15, 20251.58801.58801.58801.58801.5880-
Jan 14, 20251.56201.56201.56201.56201.5620-
Jan 13, 20251.60201.60201.60201.60201.6020-
Jan 10, 20251.63601.63601.63601.63601.6360-
Jan 9, 20251.62401.62401.62401.62401.6240-
Jan 8, 20251.63601.63601.63601.63601.6360-
Jan 7, 20251.63401.65001.63401.65001.65003,000
Jan 6, 20251.63401.69801.63401.69801.69806,286
Jan 3, 20251.65601.65601.65601.65601.6560-
Jan 2, 20251.54401.59601.54401.59601.59601,080
Dec 30, 20241.52401.52401.52401.52401.5240-
Dec 27, 20241.50601.58001.50601.58001.58007,554
Dec 23, 20241.54001.60801.54001.60801.60802,500
Dec 20, 20241.53401.58401.53401.58401.58401,500
Dec 19, 20241.53401.63601.53401.63601.63601,500
Dec 18, 20241.60001.60001.60001.60001.6000-
Dec 17, 20241.56601.65601.56601.65601.6560150
Dec 16, 20241.62001.62001.62001.62001.6200-
Dec 13, 20241.63801.66201.63801.66201.66201,000
Dec 12, 20241.76801.76801.73401.73401.7340192
Dec 11, 20241.68801.68801.68801.68801.6880-
Dec 10, 20241.67001.67001.67001.67001.6700-
Dec 9, 20241.60401.66401.60401.66401.66405,900
Dec 6, 20241.63201.63201.63201.63201.6320-
Dec 5, 20241.68601.71201.68601.71201.7120360
Dec 4, 20241.75601.75801.75601.75801.7580142
Dec 3, 20241.72801.78601.72801.78601.7860262
Dec 2, 20241.80601.82201.80201.80201.802011,712
Nov 29, 20241.80401.89401.80401.89401.8940262
Nov 28, 20241.82201.82201.82201.82201.8220-
Nov 27, 20241.75801.75801.75801.75801.7580-
Nov 26, 20241.77801.77801.77801.77801.7780-
Nov 25, 20241.91801.91801.91801.91801.9180-
Nov 22, 20241.84201.92801.84201.89001.89003,063
Nov 21, 20241.83401.83401.83401.83401.8340-
Nov 20, 20241.92801.92801.85201.85201.8520106
Nov 19, 20241.88001.90001.88001.90001.900010,473
Nov 18, 20241.92401.92401.91201.91201.9120340
Nov 15, 20241.83001.83401.83001.83401.83401,610
Nov 14, 20241.70001.70001.70001.70001.7000-
Nov 13, 20241.76001.81801.75801.75801.758013,800
Nov 12, 20241.72001.72001.70001.70001.70001,200
Nov 11, 20241.82201.82201.70001.70001.70001,000
Nov 8, 20241.89001.89001.82601.82601.8260400
Nov 7, 20241.88801.89201.88401.89201.8920820
Nov 6, 20241.93601.93601.93601.93601.9360-
Nov 5, 20241.90201.90201.90201.90201.90201,000
Nov 4, 20242.02002.02001.93201.93201.93203,000
Nov 1, 20242.11002.11002.11002.11002.1100-
Oct 31, 20242.14002.14002.14002.14002.1400-
Oct 30, 20242.25002.30002.25002.30002.3000890
Oct 29, 20242.20502.29002.20502.29002.290012,000
Oct 28, 20242.24502.31002.20502.20502.20509,140
Oct 25, 20242.06502.24502.06502.24502.24507,150
Oct 24, 20242.07002.07002.07002.07002.0700-
Oct 23, 20242.04002.13002.04002.13002.1300800
Oct 22, 20242.08502.08502.02502.02502.02504,293
Oct 21, 20241.98201.98201.98201.98201.9820-
Oct 18, 20241.92401.95601.86401.95601.95602,269
Oct 17, 20241.91201.91201.91201.91201.9120-
Oct 16, 20241.91201.91201.91201.91201.9120-
Oct 15, 20241.85201.86001.85201.86001.86001,200
Oct 14, 20241.85201.85201.83601.83601.836010,800
Oct 11, 20241.82601.82601.82601.82601.8260-
Oct 10, 20241.80801.86401.80801.86401.86406,116
Oct 9, 20241.73401.79401.73401.79401.7940550
Oct 8, 20241.76601.76601.76601.76601.7660-
Oct 7, 20241.74401.74401.74401.74401.7440296
Oct 4, 20241.71001.71601.71001.71601.71606
Oct 3, 20241.72601.72601.70001.70001.70003,000
Oct 2, 20241.72801.72801.72801.72801.7280-
Oct 1, 20241.61801.73001.61801.73001.73003,500
Sep 30, 20241.66401.73201.62801.62801.62801,230
Sep 27, 20241.75001.75001.75001.75001.7500-
Sep 26, 20241.76201.80401.76201.80401.80403,059
Sep 25, 20241.79201.79201.79201.79201.7920-
Sep 24, 20241.70801.85201.70801.85201.8520296
Sep 23, 20241.68801.71601.68801.71601.71601,900
Sep 20, 20241.65601.65601.65601.65601.6560-
Sep 19, 20241.61801.69201.61801.69201.69201
Sep 18, 20241.67201.67201.63401.63401.6340360
Sep 17, 20241.66801.66801.66801.66801.6680-
Sep 16, 20241.66401.66401.66401.66401.6640-
Sep 13, 20241.59801.59801.59801.59801.5980-
Sep 12, 20241.48801.48801.48801.48801.4880-
Sep 11, 20241.47001.47001.47001.47001.4700-
Sep 10, 20241.42001.42001.42001.42001.4200-
Sep 9, 20241.44801.44801.44801.44801.4480-
Sep 6, 20241.53601.53601.53601.53601.5360-
Sep 5, 20241.45401.45401.45401.45401.4540-
Sep 4, 20241.44801.44801.44801.44801.4480-
Sep 3, 20241.54801.54801.54801.54801.5480-
Sep 2, 20241.55201.55201.53001.53001.53001,000
Aug 30, 20241.57801.63801.57201.57201.57203,001
Aug 29, 20241.52401.52401.52401.52401.5240-
Aug 28, 20241.59801.59801.59801.59801.5980-
Aug 27, 20241.60801.60801.60801.60801.6080-
Aug 26, 20241.62201.67001.62201.67001.67002,166
Aug 23, 20241.57801.63801.57801.63801.6380800
Aug 22, 20241.65001.71201.65001.65001.65003,140
Aug 21, 20241.60001.60001.60001.60001.60001,000
Aug 20, 20241.63401.67801.63401.67801.6780600
Aug 19, 20241.56001.56001.56001.56001.5600-
Aug 16, 20241.52401.52401.52201.52201.5220900
Aug 15, 20241.41001.41001.41001.41001.41003,000
Aug 14, 20241.36401.36401.36401.36401.3640-
Aug 13, 20241.40001.40001.40001.40001.4000-
Aug 12, 20241.39601.39601.39601.39601.3960-
Aug 9, 20241.41001.41201.41001.41201.41201,060
Aug 8, 20241.34201.34201.34201.34201.3420-
Aug 7, 20241.44801.52001.44801.52001.5200470
Aug 6, 20241.50201.50201.43401.43401.43402,400
Aug 5, 20241.49601.50801.44801.44801.448011,919
Aug 2, 20241.60001.60001.60001.60001.6000-
Aug 1, 20241.69401.75801.69401.75801.7580420
Jul 31, 20241.62601.62601.62601.62601.6260-
Jul 30, 20241.66001.66001.65801.65801.6580516
Jul 29, 20241.69601.69601.62201.62201.62204,618
Jul 26, 20241.55201.55201.54801.54801.5480200
Jul 25, 20241.64601.64601.62801.62801.62802,000
Jul 24, 20241.68801.68801.68801.68801.6880-
Jul 23, 20241.70601.70601.70601.70601.7060-
Jul 22, 20241.68401.68401.61001.61001.61003,200
Jul 19, 20241.68801.68801.63801.63801.638011,000
Jul 18, 20241.79601.79601.79601.79601.7960-
Jul 17, 20241.83601.83601.74401.74401.7440400
Jul 16, 20241.83001.83001.83001.83001.8300-
Jul 15, 20241.81201.89201.80801.80801.808010,380
Jul 12, 20241.91601.91601.90001.90001.90002,048
Jul 11, 20241.89001.92401.89001.92401.924010,960
Jul 10, 20241.83601.90001.80401.90001.90003,640
Jul 9, 20241.80401.80401.80401.80401.8040-
Jul 8, 20241.74601.75801.74401.74401.74401,001
Jul 5, 20241.69001.71201.69001.71201.712011,816
Jul 4, 20241.61601.61601.61601.61601.6160-
Jul 3, 20241.45401.45401.45401.45401.4540-
Jul 2, 20241.43401.43401.43401.43401.4340-
Jul 1, 20241.43801.43801.43801.43801.4380-
Jun 28, 20241.45601.45801.45601.45801.4580800
Jun 27, 20241.45801.45801.45801.45801.4580-
Jun 26, 20241.40801.40801.40801.40801.4080-
Jun 25, 20241.46401.46401.46401.46401.4640-
Jun 24, 20241.54201.54201.53801.53801.5380200
Jun 21, 20241.62801.68801.57201.59801.59807,260
Jun 20, 20241.50001.50001.50001.50001.5000932
Jun 19, 20241.48401.48401.48401.48401.4840-
Jun 18, 20241.47801.47801.47601.47601.47601,000
Jun 17, 20241.56801.56801.50601.56601.5660919
Jun 14, 20241.40801.40801.40801.40801.4080-
Jun 13, 20241.46601.46601.46601.46601.4660-
Jun 12, 20241.46001.46001.46001.46001.4600-
Jun 11, 20241.50801.50801.50001.50001.50008,326
Jun 10, 20241.56601.56601.50601.50601.5060500
Jun 7, 20241.67601.73601.67601.73601.7360600
Jun 6, 20241.59601.69401.59601.69401.6940600
Jun 5, 20241.55661.55661.55661.55661.5566-
Jun 4, 20241.53581.53581.53541.53541.53544,000
Jun 3, 20241.55801.58741.54801.58741.58745,500
May 31, 20241.64001.64021.62301.62301.62301,514
May 30, 20241.63721.63721.63721.63721.6372-
May 29, 20241.72361.78601.70021.70021.7002209
May 28, 20241.78521.78521.78061.78061.7806500
May 27, 20241.71101.71101.71101.71101.7110-
May 24, 20241.77001.77001.73321.73321.7332250
May 23, 20241.68001.68001.68001.68001.6800-
May 22, 2024 1:5 Stock Splits
May 22, 20241.60001.60001.60001.60001.6000-
May 21, 20241.81001.90501.81001.90501.90501,090
May 20, 20241.81001.91001.81001.81251.81255,841
May 17, 20241.67501.77751.67501.77751.77758,537
May 16, 20241.64001.70001.64001.70001.7000420
May 15, 20241.51001.51001.51001.51001.5100-
May 14, 20241.52751.52751.52751.52751.5275-
May 13, 20241.49501.55001.49501.55001.55003,000
May 10, 20241.54501.63001.51501.63001.63003,200
May 9, 20241.44251.44251.44251.44251.4425-
May 8, 20241.50751.50751.44001.44001.4400660
May 7, 20241.46251.56251.46251.56251.5625440
May 6, 20241.46251.59501.46251.59501.5950209
May 3, 20241.47001.48001.47001.48001.48001,150
May 2, 20241.48251.48251.48251.48251.4825-
Apr 30, 20241.55501.55501.50001.50001.500010,040
Apr 29, 20241.45501.55501.45501.50501.50501,060
Apr 26, 20241.43751.53501.43751.53501.5350400
Apr 25, 20241.31501.46501.31501.46501.46502,180
Apr 24, 20241.30251.40251.29751.29751.29751,855
Apr 23, 20241.28751.41751.28751.41751.417537
Apr 22, 20241.29501.42251.25001.42251.42254,924
Apr 19, 20241.25001.32251.25001.25251.25251,954
Apr 18, 20241.25001.25001.25001.25001.2500-
Apr 17, 20241.25001.25001.25001.25001.2500-

Related Tickers

SBMCF Silver Bullet Mines Corp.
0.1310
0.00%
 
AUIAF Aurania Resources Ltd.
0.2010
-8.64%
 
DNGDF Dynacor Group Inc.
3.4200
0.00%
 
SBMI.V Silver Bullet Mines Corp.
0.1800
+2.86%
 
SSVRF Summa Silver Corp.
0.2300
+0.26%
 
ELY.V Electrum Discovery Corp.
0.0600
+9.09%
 
EMPYF Empress Royalty Corp.
0.3800
+1.06%
 
BRVMF Bravo Mining Corp.
1.9300
-1.53%
 
FNLPF Fresnillo plc
13.58
-0.51%
 
NEWP New Pacific Metals Corp.
1.1700
0.00%