Frankfurt - Delayed Quote EUR

AbraSilver Resource Corp. R (1AH.F)

Compare
1.7960
0.0000
(0.00%)
As of 3:43:55 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
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-
Apr 16, 20241.25001.25001.25001.25001.2500-
Apr 15, 20241.25001.25251.25001.25251.2525300
Apr 12, 20241.28001.41751.28001.31251.31253,140
Apr 11, 20241.22751.22751.22751.22751.2275-
Apr 10, 20241.25751.35001.22501.22501.22503,700
Apr 9, 20241.27501.27501.27501.27501.2750-
Apr 8, 20241.35001.36001.35001.35001.35001,632
Apr 5, 20241.26251.26251.25751.25751.25751,200
Apr 4, 20241.28251.39501.28251.39501.39502,600
Apr 3, 20241.20001.26501.20001.26501.2650160
Apr 2, 20241.15251.20001.15251.16501.16505,230
Mar 28, 20241.01501.01501.01501.01501.0150-
Mar 27, 20240.94001.10500.94001.10501.10501,696
Mar 26, 20241.00501.00501.00501.00501.0050-
Mar 25, 20241.02501.02501.02501.02501.0250-
Mar 22, 20241.01001.10501.01001.10501.1050550
Mar 21, 20240.97001.10500.97001.10501.105090
Mar 20, 20240.95250.95250.95250.95250.9525-
Mar 19, 20240.95250.95250.95250.95250.9525-
Mar 18, 20240.98751.10000.98751.10001.10001,390
Mar 15, 20241.02001.02001.02001.02001.0200-
Mar 14, 20241.02001.02001.02001.02001.0200-
Mar 13, 20241.02001.02001.02001.02001.0200-
Mar 12, 20241.02001.02501.02001.02501.0250400
Mar 11, 20241.02001.02001.02001.02001.0200-
Mar 8, 20241.00501.13501.00501.13501.13503,830
Mar 7, 20241.01001.01001.01001.01001.0100-
Mar 6, 20241.02001.07501.02001.07501.07502,000
Mar 5, 20241.02001.02001.02001.02001.0200-
Mar 4, 20240.95500.95500.95500.95500.9550-
Mar 1, 20240.90000.99750.90000.99750.9975897
Feb 29, 20240.89250.95000.89250.92500.92502,060
Feb 28, 20240.88750.89250.88750.89250.8925626
Feb 27, 20240.86000.86000.86000.86000.8600-
Feb 26, 20240.87750.87750.87750.87750.8775-
Feb 23, 20240.91250.91250.91250.91250.9125-
Feb 22, 20240.91250.91500.91250.91500.9150243
Feb 21, 20240.94500.94500.94500.94500.9450-
Feb 20, 20240.95000.95000.95000.95000.9500-
Feb 19, 20240.95001.05000.95001.05001.05004,000
Feb 16, 20240.95250.95250.95250.95250.9525-
Feb 15, 20240.90000.90000.90000.90000.9000-
Feb 14, 20240.90250.99750.90250.99750.9975500
Feb 13, 20240.92501.01500.92501.01501.0150900
Feb 12, 20240.93751.03500.93751.03501.03501,200
Feb 9, 20240.93750.93750.93750.93750.9375-
Feb 8, 20240.93751.00000.93751.00001.00002,000
Feb 7, 20240.95250.95250.95250.95250.9525-
Feb 6, 20240.92750.92750.92750.92750.9275-
Feb 5, 20240.97000.97000.97000.97000.9700-
Feb 2, 20240.98750.98750.98750.98750.9875-
Feb 1, 20240.93250.93250.93250.93250.9325-
Jan 31, 20240.96750.96750.96750.96750.9675-

Related Tickers

FRES.MX Fresnillo plc
165.60
0.00%
 
RPHA.F Anglo American Platinum Limited
33.70
+8.71%
 
GRL.AX Godolphin Resources Limited
0.0140
+7.69%
 
RJX-A.V RJK Explorations Ltd.
0.0250
0.00%
 
CMB.V CMC Metals Ltd.
0.0200
0.00%
 
LG.V Lahontan Gold Corp.
0.0300
0.00%
 
GMTLF Guardian Metal Resources PLC
0.4200
-0.45%
 
PAU.CN Provenance Gold Corp.
0.2900
+3.57%
 
ELR.TO Eastern Platinum Limited
0.1700
0.00%
 
IMP.JO Impala Platinum Holdings Limited
10,265.00
+5.17%