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

Stuttgart - Delayed Quote EUR

Abrasilver Resource Corp (1AH.SG)

1.8150
+0.0050
+(0.28%)
At close: 9:47:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.80001.82001.80001.81501.81502,000
Apr 24, 20251.82501.83001.80501.81001.8100-
Apr 23, 20251.72501.85001.72001.83001.8300-
Apr 22, 20251.84501.84501.72501.72501.7250-
Apr 17, 20251.91501.92001.84501.88501.8850-
Apr 16, 20251.95001.99001.90501.90501.90501,000
Apr 15, 20251.96001.99501.96001.98501.98504,180
Apr 14, 20251.89001.98001.89001.98001.9800-
Apr 11, 20251.75001.92001.74501.92001.9200-
Apr 10, 20251.81501.83501.77001.83501.8350-
Apr 9, 20251.58501.62501.58501.62501.6250-
Apr 8, 20251.62001.62001.56501.56501.56504,000
Apr 7, 20251.60501.70001.60501.70001.7000-
Apr 4, 20251.79801.80601.60601.63201.6320-
Apr 3, 20251.91801.91801.73801.81801.8180790
Apr 2, 20251.90801.94601.90801.92801.9280752
Apr 1, 20252.00502.08501.89201.90201.90202,012
Mar 31, 20252.12002.16001.95801.97401.9740150
Mar 28, 20252.25502.25502.14502.14502.1450-
Mar 27, 20252.19502.25502.19002.23502.2350-
Mar 26, 20252.26502.26502.23002.23002.2300-
Mar 25, 20252.17502.24502.17502.24502.2450-
Mar 24, 20252.17502.17502.17502.17502.1750-
Mar 21, 20252.24002.24002.16002.16002.1600-
Mar 20, 20252.17502.17502.16002.16002.1600-
Mar 19, 20252.20502.21002.14002.14002.1400500
Mar 18, 20252.20502.22502.20502.22502.2250-
Mar 17, 20252.12002.15502.10002.15502.1550980
Mar 14, 20252.22502.22502.11002.12002.1200-
Mar 13, 20252.16002.26502.16002.25002.2500-
Mar 12, 20251.95002.17001.95002.17002.1700-
Mar 11, 20251.95001.95001.95001.95001.9500-
Mar 10, 20252.08502.14501.92001.95001.95001,430
Mar 7, 20252.08502.11502.08002.11502.1150-
Mar 6, 20251.90802.10001.90802.10002.10002,000
Mar 5, 20251.91601.94201.91401.94201.9420-
Mar 4, 20251.95801.97601.87601.91201.9120700
Mar 3, 20252.03002.07001.94801.94801.9480-
Feb 28, 20251.97201.98601.95001.98601.9860-
Feb 27, 20252.00002.00001.98401.98401.9840-
Feb 26, 20251.97802.05501.97802.01502.0150-
Feb 25, 20252.09002.09001.91601.99401.9940-
Feb 24, 20252.04002.05501.98202.05502.05501,050
Feb 21, 20252.12002.12002.06002.06002.0600-
Feb 20, 20252.04002.13502.04002.10502.1050-
Feb 19, 20252.17502.18002.07502.07502.0750-
Feb 18, 20252.15502.20502.12002.20502.2050-
Feb 17, 20252.13002.13002.00002.10002.1000-
Feb 14, 20252.25002.32502.11502.11502.115013,000
Feb 13, 20252.17502.23002.12002.22502.22501,100
Feb 12, 20252.05002.14002.04502.14002.14001,800
Feb 11, 20252.08002.09002.03002.06002.06005,000
Feb 10, 20252.10502.10502.02502.08502.085011,650
Feb 7, 20251.97002.09501.96802.09502.09501,880
Feb 6, 20251.99002.00501.97401.98201.9820-
Feb 5, 20251.96802.00001.95401.96201.9620-
Feb 4, 20251.84601.97801.84601.96201.9620-
Feb 3, 20251.91001.94601.84001.84001.84003,000
Jan 31, 20251.79201.91201.74601.91201.91203,896
Jan 30, 20251.68601.79201.68601.79201.7920-
Jan 29, 20251.64201.70001.64201.70001.7000-
Jan 28, 20251.67201.67201.64601.64601.6460-
Jan 27, 20251.75801.75801.63801.63801.6380-
Jan 24, 20251.81001.85801.81001.85801.85805,000
Jan 23, 20251.81001.81801.76001.80401.8040-
Jan 22, 20251.78401.85001.77801.83001.8300-
Jan 21, 20251.77201.82201.77201.79401.7940-
Jan 20, 20251.82201.84001.76001.78601.7860-
Jan 17, 20251.68601.75401.68001.75401.7540-
Jan 16, 20251.67201.74201.67201.70801.7080-
Jan 15, 20251.56201.69001.56201.69001.6900-
Jan 14, 20251.56601.58601.56601.58601.5860-
Jan 13, 20251.63001.63001.52801.52801.52801,500
Jan 10, 20251.65201.65201.65201.65201.6520-
Jan 9, 20251.62001.73001.62001.73001.73001,000
Jan 8, 20251.65201.65201.65201.65201.6520-
Jan 7, 20251.65201.68801.65201.65601.6560-
Jan 6, 20251.65201.67001.61401.67001.6700-
Jan 3, 20251.66201.67001.65201.65201.6520-
Jan 2, 20251.55401.69401.55201.69401.6940-
Dec 30, 20241.53401.60001.51201.51201.512080
Dec 27, 20241.53401.54001.50801.52801.5280-
Dec 23, 20241.54601.61001.54601.54601.5460-
Dec 20, 20241.51001.55001.51001.55001.5500-
Dec 19, 20241.54201.64001.51601.51601.51603,100
Dec 18, 20241.60001.60401.54801.54801.5480-
Dec 17, 20241.55801.62201.55801.62201.6220-
Dec 16, 20241.60801.62401.60201.60201.6020668
Dec 13, 20241.64401.64401.56201.60201.6020-
Dec 12, 20241.78601.85401.67001.67001.6700600
Dec 11, 20241.68801.79201.68801.79001.7900-
Dec 10, 20241.69401.72001.69401.71801.7180-
Dec 9, 20241.59201.68801.59201.67001.6700-
Dec 6, 20241.64401.64401.58401.59601.5960-
Dec 5, 20241.68001.68001.64401.64601.6460-
Dec 4, 20241.75201.75601.67801.68801.6880-
Dec 3, 20241.72401.82001.72201.77401.77405,000
Dec 2, 20241.88001.88001.74601.74601.7460500
Nov 29, 20241.81201.81201.81201.81201.8120-
Nov 28, 20241.82001.82801.81401.81401.8140-
Nov 27, 20241.76201.83601.75001.80201.8020-
Nov 26, 20241.78201.83401.77001.83201.8320-
Nov 25, 20241.89001.89201.80001.80001.8000-
Nov 22, 20241.84601.91801.84601.91801.9180-
Nov 21, 20241.83201.85201.79001.84401.8440-
Nov 20, 20241.92401.92401.83201.83201.83201,000
Nov 19, 20241.88001.88401.85201.85601.8560-
Nov 18, 20241.88601.91001.88001.88001.8800-
Nov 15, 20241.82601.88801.82401.88801.888020
Nov 14, 20241.72201.91001.72201.91001.9100-
Nov 13, 20241.74601.76801.74001.76601.7660-
Nov 12, 20241.70401.73801.70401.73801.7380-
Nov 11, 20241.81401.81801.67001.76801.7680-
Nov 8, 20241.88401.89201.76001.80601.8060-
Nov 7, 20241.86801.92801.86801.90601.9060-
Nov 6, 20241.94601.94601.87201.88601.886013,000
Nov 5, 20241.89601.96001.88001.90001.9000-
Nov 4, 20242.00502.00501.91601.92401.9240-
Nov 1, 20242.10002.16001.99401.99401.9940300
Oct 31, 20242.13002.13002.00502.09002.0900400
Oct 30, 20242.24502.24502.17002.17002.1700-
Oct 29, 20242.20502.30002.20502.24502.24502,000
Oct 28, 20242.23002.29502.20002.20502.20501,541
Oct 25, 20242.05002.23502.05002.23502.2350-
Oct 24, 20242.10002.10002.01002.05002.0500-
Oct 23, 20242.04502.11501.99802.04002.04004,470
Oct 22, 20242.02502.09002.01002.01502.0150-
Oct 21, 20241.96402.07501.96402.03002.0300-
Oct 18, 20241.85201.97001.85201.97001.9700-
Oct 17, 20241.91201.92201.88001.88001.8800-
Oct 16, 20241.89201.92601.89201.91801.9180-
Oct 15, 20241.83601.94401.83401.94401.94403,832
Oct 14, 20241.83401.83401.83401.83401.8340-
Oct 11, 20241.81001.81001.80801.80801.8080-
Oct 10, 20241.79601.83401.79401.80401.8040-
Oct 9, 20241.72801.79601.71001.77401.77401,860
Oct 8, 20241.75401.75401.68201.73001.7300-
Oct 7, 20241.71201.75601.70801.75401.7540-
Oct 4, 20241.70201.77401.69801.73401.7340-
Oct 3, 20241.72601.72601.65801.68801.6880-
Oct 2, 20241.71401.75401.71201.74001.7400-
Oct 1, 20241.60601.71001.60601.69001.6900-
Sep 30, 20241.66401.70401.61801.61801.61803,000
Sep 27, 20241.74401.75001.64601.64601.6460-
Sep 26, 20241.74801.78401.74201.74801.7480-
Sep 25, 20241.77801.84001.76001.76001.760014,500
Sep 24, 20241.69601.79801.69201.79801.7980200
Sep 23, 20241.68201.70601.68201.70001.7000-
Sep 20, 20241.64401.69801.64401.68601.68603,000
Sep 19, 20241.61801.67001.61801.65401.6540-
Sep 18, 20241.67001.67001.62801.63601.6360-
Sep 17, 20241.65801.68201.65601.67601.6760-
Sep 16, 20241.65601.67201.61601.65601.6560-
Sep 13, 20241.58801.65601.58801.61401.6140-
Sep 12, 20241.48801.60801.48801.60601.6060-
Sep 11, 20241.46201.48201.43401.48201.4820-
Sep 10, 20241.41401.42801.41401.42001.4200-
Sep 9, 20241.44801.45201.42801.42801.4280-
Sep 6, 20241.52801.53001.43601.44201.4420-
Sep 5, 20241.44801.53001.44201.52401.5240-
Sep 4, 20241.44201.44201.43401.43801.4380-
Sep 3, 20241.52201.52201.44201.45001.4500-
Sep 2, 20241.55001.55001.52601.52601.5260-
Aug 30, 20241.56801.56801.51801.51801.5180-
Aug 29, 20241.53601.57001.51801.57001.57002,000
Aug 28, 20241.58601.58801.49201.52401.5240-
Aug 27, 20241.60001.60201.58401.59201.5920-
Aug 26, 20241.62201.63201.58801.60401.6040-
Aug 23, 20241.56801.61201.56801.61201.6120-
Aug 22, 20241.64401.64401.59801.60401.6040-
Aug 21, 20241.58801.65401.58801.65201.6520-
Aug 20, 20241.60201.67401.60201.60601.6060-
Aug 19, 20241.55201.55201.55201.55201.5520-
Aug 16, 20241.50201.54201.50001.51601.5160-
Aug 15, 20241.41001.51201.41001.51201.51202,500
Aug 14, 20241.39201.42201.35601.42201.4220-
Aug 13, 20241.40201.40201.39201.39201.3920-
Aug 12, 20241.39601.45801.39601.41201.4120-
Aug 9, 20241.39201.39201.39201.39201.3920-
Aug 8, 20241.33801.45401.33801.45401.4540-
Aug 7, 20241.44801.45201.34601.34601.3460-
Aug 6, 20241.43401.45201.41201.41201.4120-
Aug 5, 20241.49401.49401.40201.40201.40207,900
Aug 2, 20241.59801.59801.43001.46401.4640-
Aug 1, 20241.68001.68201.62401.62401.6240-
Jul 31, 20241.63801.69601.63801.69601.6960-
Jul 30, 20241.62201.63201.60601.63201.6320-
Jul 29, 20241.62401.70601.61001.62401.62401,000
Jul 26, 20241.54201.54201.53801.54001.54001,880
Jul 25, 20241.63401.63401.57201.58401.58402,500
Jul 24, 20241.67001.68601.67001.68601.6860-
Jul 23, 20241.69201.71401.63601.71401.7140-
Jul 22, 20241.67001.67001.59201.62001.6200-
Jul 19, 20241.70001.70001.63201.64801.64802,500
Jul 18, 20241.78001.78201.64201.64201.6420-
Jul 17, 20241.82601.82601.76601.79201.7920-
Jul 16, 20241.81401.87801.81001.82201.8220-
Jul 15, 20241.78201.84401.78001.79401.7940-
Jul 12, 20241.89801.89801.83601.83601.8360-
Jul 11, 20241.89201.91001.85001.91001.9100-
Jul 10, 20241.80001.81801.80001.81801.8180-
Jul 9, 20241.83001.83201.82801.83001.8300-
Jul 8, 20241.71201.81801.69201.81801.8180560
Jul 5, 20241.65601.69601.65601.69601.69603,000
Jul 4, 20241.60601.67401.60601.67401.6740-
Jul 3, 20241.44601.44601.44601.44601.4460-
Jul 2, 20241.40201.45601.39401.45601.4560-
Jul 1, 20241.43201.45801.40201.40201.40201,000
Jun 28, 20241.43601.47601.43601.47601.4760-
Jun 27, 20241.45801.46601.45801.46601.4660-
Jun 26, 20241.40201.44801.40001.44201.4420-
Jun 25, 20241.45201.45201.40401.40401.4040-
Jun 24, 20241.54201.54201.47401.48001.4800-
Jun 21, 20241.61801.61801.52601.55401.5540-
Jun 20, 20241.49201.51001.49201.51001.5100-
Jun 19, 20241.45001.48601.45001.48601.4860-
Jun 18, 20241.45001.47201.45001.47201.4720-
Jun 17, 20241.50001.50001.43801.46601.4660-
Jun 14, 20241.39001.46001.39001.42801.4280200
Jun 13, 20241.45801.46201.37801.39801.3980-
Jun 12, 20241.45401.49401.45201.49401.49404,000
Jun 11, 20241.50801.51001.44801.47401.4740-
Jun 10, 20241.55601.55601.50401.50401.5040-
Jun 7, 20241.67601.67601.59201.59201.5920-
Jun 6, 20241.58001.68141.58001.66221.66222,808
Jun 5, 20241.50741.51221.49201.49201.4920-
Jun 4, 20241.52701.52721.46241.46241.4624-
Jun 3, 20241.56101.56101.55081.55321.5532200
May 31, 20241.62861.63441.60881.63441.6344-
May 30, 20241.63201.63201.61561.62241.6224-
May 29, 20241.71361.71601.68101.68161.6816-
May 28, 20241.77081.77081.68161.68161.6816-
May 27, 20241.70021.79681.66601.79681.79683,100
May 24, 20241.78641.85001.66801.66861.668612
May 23, 20241.39001.39001.39001.39001.3900-
May 22, 2024 1:5 Stock Splits
May 22, 20241.39001.39001.39001.39001.3900-
May 21, 20241.39001.39001.39001.39001.3900-
May 20, 20241.39001.39001.39001.39001.3900-
May 17, 20241.39001.39001.39001.39001.3900-
May 16, 20241.39001.39001.39001.39001.3900-
May 15, 20241.39001.39001.39001.39001.3900-
May 14, 20241.39001.39001.39001.39001.3900-
May 13, 20241.39001.39001.39001.39001.3900-
May 10, 20241.39001.39001.39001.39001.3900-
May 9, 20241.39001.39001.39001.39001.3900-
May 8, 20241.39001.39001.39001.39001.3900-
May 7, 20241.39001.39001.39001.39001.3900-
May 6, 20241.39001.39001.39001.39001.3900-
May 3, 20241.39001.39001.39001.39001.3900-
May 2, 20241.39001.39001.39001.39001.3900-
Apr 30, 20241.39001.39001.39001.39001.3900-
Apr 29, 20241.39001.39001.39001.39001.3900-
Apr 26, 20241.39001.39001.39001.39001.3900-
Apr 25, 20241.39001.39001.39001.39001.3900-

Related Tickers

7456.T MATSUDA SANGYO Co., Ltd.
3,660.00
-1.08%
 
XAM.AX Xanadu Mines Limited
0.0580
+1.75%
 
RRI.V Riverside Resources Inc.
0.1800
0.00%
 
CHPGF Chesapeake Gold Corp.
0.7054
+0.77%
 
THS.L Tharisa plc
56.00
+0.90%
 
SDRC Sidney Resources Corp.
0.2430
-2.80%
 
LRV.AX Larvotto Resources Limited
0.8700
0.00%
 
WPG.V West Point Gold Corp.
0.5800
0.00%
 
SLP.L Sylvania Platinum Limited
49.00
+4.26%
 
SSV.V Southern Silver Exploration Corp.
0.2050
-6.82%