TSXV - Free Realtime Quote CAD

AbraSilver Resource Corp. (ABRA.V)

Compare
2.5700 0.0000 (0.00%)
As of 12:43 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Sep 17, 2024 2.5900 2.6000 2.5400 2.5700 2.5700 36,147
Sep 16, 2024 2.5600 2.5800 2.4600 2.5700 2.5700 94,281
Sep 13, 2024 2.4900 2.5900 2.4800 2.5500 2.5500 142,389
Sep 12, 2024 2.3400 2.5000 2.3300 2.4500 2.4500 120,189
Sep 11, 2024 2.2100 2.2900 2.1800 2.2800 2.2800 88,350
Sep 10, 2024 2.1700 2.2500 2.1500 2.2500 2.2500 47,107
Sep 9, 2024 2.1800 2.2300 2.1600 2.1700 2.1700 142,523
Sep 6, 2024 2.3200 2.3200 2.1700 2.2300 2.2300 130,407
Sep 5, 2024 2.2500 2.3500 2.2500 2.3500 2.3500 83,132
Sep 4, 2024 2.2000 2.2400 2.1600 2.2200 2.2200 53,206
Sep 3, 2024 2.3400 2.3400 2.1800 2.2100 2.2100 240,099
Aug 30, 2024 2.4000 2.4000 2.3000 2.3700 2.3700 43,084
Aug 29, 2024 2.3100 2.4200 2.3100 2.4000 2.4000 101,537
Aug 28, 2024 2.3600 2.3900 2.2500 2.3600 2.3600 182,096
Aug 27, 2024 2.4400 2.4800 2.3900 2.4400 2.4400 39,782
Aug 26, 2024 2.5700 2.5700 2.4300 2.4700 2.4700 57,402
Aug 23, 2024 2.4800 2.5400 2.4700 2.4800 2.4800 56,385
Aug 22, 2024 2.5700 2.5700 2.4200 2.4300 2.4300 52,148
Aug 21, 2024 2.4600 2.5800 2.4200 2.5500 2.5500 103,555
Aug 20, 2024 2.5300 2.5800 2.3850 2.4650 2.4650 150,065
Aug 19, 2024 2.4100 2.5200 2.4000 2.4800 2.4800 132,237
Aug 16, 2024 2.3200 2.4250 2.2800 2.4000 2.4000 206,092
Aug 15, 2024 2.1800 2.3400 2.1800 2.3200 2.3200 247,425
Aug 14, 2024 2.1500 2.2000 2.0800 2.1800 2.1800 265,891
Aug 13, 2024 2.1100 2.2000 2.1000 2.1000 2.1000 201,144
Aug 12, 2024 2.1400 2.2500 2.1100 2.1200 2.1200 505,761
Aug 9, 2024 2.1100 2.2100 2.0900 2.1300 2.1300 57,649
Aug 8, 2024 2.0700 2.2900 2.0600 2.1100 2.1100 154,177
Aug 7, 2024 2.2500 2.3200 2.0400 2.0600 2.0600 273,443
Aug 6, 2024 2.2000 2.2600 2.1000 2.2300 2.2300 303,820
Aug 2, 2024 2.4500 2.4800 2.2100 2.3000 2.3000 393,878
Aug 1, 2024 2.5800 2.6200 2.4000 2.4400 2.4400 204,287
Jul 31, 2024 2.5500 2.5900 2.5200 2.5750 2.5750 104,791
Jul 30, 2024 2.5300 2.5500 2.4400 2.4800 2.4800 88,611
Jul 29, 2024 2.5100 2.5950 2.4500 2.4500 2.4500 98,911
Jul 26, 2024 2.3700 2.5300 2.3700 2.5000 2.5000 121,795
Jul 25, 2024 2.4000 2.4300 2.3200 2.3700 2.3700 202,248
Jul 24, 2024 2.5200 2.6400 2.4700 2.5100 2.5100 147,574
Jul 23, 2024 2.5900 2.6000 2.4500 2.5400 2.5400 94,555
Jul 22, 2024 2.4700 2.6000 2.4100 2.6000 2.6000 205,428
Jul 19, 2024 2.5400 2.6100 2.4750 2.5600 2.5600 206,711
Jul 18, 2024 2.6900 2.6900 2.4700 2.6000 2.6000 319,070
Jul 17, 2024 2.8200 2.8200 2.6300 2.7300 2.7300 172,912
Jul 16, 2024 2.7700 2.8500 2.7200 2.7900 2.7900 157,260
Jul 15, 2024 2.8400 2.9000 2.7050 2.7700 2.7700 204,317
Jul 12, 2024 2.8200 2.8750 2.7100 2.7100 2.7100 131,744
Jul 11, 2024 2.8500 2.9000 2.7100 2.8800 2.8800 160,676
Jul 10, 2024 2.7000 2.8600 2.6600 2.8600 2.8600 272,329
Jul 9, 2024 2.7400 2.7950 2.7200 2.7300 2.7300 198,191
Jul 8, 2024 2.5900 2.7500 2.5800 2.7300 2.7300 405,382
Jul 5, 2024 2.5500 2.6300 2.5000 2.6200 2.6200 168,317
Jul 4, 2024 2.3200 2.5350 2.3100 2.5300 2.5300 140,951
Jul 3, 2024 2.2200 2.4400 2.2200 2.4200 2.4200 166,610
Jul 2, 2024 2.1600 2.1800 2.1200 2.1800 2.1800 148,928
Jun 28, 2024 2.1900 2.2200 2.1050 2.1600 2.1600 102,458
Jun 27, 2024 2.2900 2.2900 2.1600 2.1600 2.1600 72,908
Jun 26, 2024 2.1300 2.1900 2.1300 2.1900 2.1900 67,077
Jun 25, 2024 2.1600 2.1800 2.1000 2.1000 2.1000 161,242
Jun 24, 2024 2.2800 2.2900 2.1800 2.1800 2.1800 140,423
Jun 21, 2024 2.4500 2.4500 2.2300 2.3000 2.3000 95,263
Jun 20, 2024 2.2900 2.4700 2.2500 2.4300 2.4300 192,933
Jun 19, 2024 2.2100 2.2700 2.2000 2.2500 2.2500 46,300
Jun 18, 2024 2.1600 2.2300 2.1500 2.1900 2.1900 87,922
Jun 17, 2024 2.2100 2.2200 2.1400 2.1900 2.1900 108,704
Jun 14, 2024 2.1400 2.2700 2.1100 2.2600 2.2600 125,313
Jun 13, 2024 2.2000 2.2000 2.0800 2.1000 2.1000 241,899
Jun 12, 2024 2.2600 2.2700 2.1600 2.2200 2.2200 206,882
Jun 11, 2024 2.2600 2.2600 2.1700 2.2000 2.2000 185,156
Jun 10, 2024 2.4100 2.4100 2.2100 2.2900 2.2900 183,234
Jun 7, 2024 2.3900 2.4400 2.3500 2.3600 2.3600 142,901
Jun 6, 2024 2.3700 2.5700 2.3700 2.5600 2.5600 159,906
Jun 5, 2024 2.3500 2.4800 2.2400 2.4100 2.4100 219,776
Jun 4, 2024 2.3100 2.3600 2.1800 2.3000 2.3000 491,690
Jun 3, 2024 2.3600 2.3800 2.3000 2.3300 2.3300 174,216
May 31, 2024 2.4600 2.5000 2.3300 2.3500 2.3500 181,245
May 30, 2024 2.4600 2.5500 2.3900 2.5000 2.5000 137,297
May 29, 2024 2.5600 2.6000 2.4700 2.4800 2.4800 279,314
May 28, 2024 2.7100 2.7100 2.5600 2.6000 2.6000 102,709
May 27, 2024 2.5200 2.7400 2.5200 2.6900 2.6900 108,649
May 24, 2024 2.7100 2.7100 2.4600 2.5300 2.5300 253,904
May 23, 2024 2.5900 2.7350 2.3500 2.7200 2.7200 416,860
May 22, 2024 1:5 Stock Splits
May 22, 2024 2.7400 2.7400 2.4800 2.6000 2.6000 392,079
May 21, 2024 2.7500 2.9000 2.7000 2.7500 2.7500 443,980
May 17, 2024 2.6000 2.9500 2.5500 2.7500 2.7500 713,125
May 16, 2024 2.5000 2.6250 2.4750 2.6000 2.6000 194,310
May 15, 2024 2.3500 2.5500 2.2750 2.5500 2.5500 449,043
May 14, 2024 2.3250 2.3750 2.2750 2.3500 2.3500 207,863
May 13, 2024 2.3000 2.3250 2.2500 2.3250 2.3250 248,432
May 10, 2024 2.3500 2.3500 2.2625 2.2750 2.2750 398,626
May 9, 2024 2.2500 2.3750 2.2000 2.3500 2.3500 343,697
May 8, 2024 2.2250 2.2750 2.2000 2.2250 2.2250 70,780
May 7, 2024 2.2750 2.3000 2.2250 2.3000 2.3000 208,157
May 6, 2024 2.2500 2.2875 2.2250 2.2250 2.2250 208,331
May 3, 2024 2.3000 2.3000 2.2000 2.2250 2.2250 134,136
May 2, 2024 2.1750 2.3000 2.1750 2.2750 2.2750 199,126
May 1, 2024 2.2500 2.3500 2.2250 2.2500 2.2500 405,064
Apr 30, 2024 2.2750 2.3000 2.1750 2.2500 2.2500 391,446
Apr 29, 2024 2.2250 2.3750 2.1250 2.3500 2.3500 740,219
Apr 26, 2024 2.1750 2.2500 2.1750 2.2000 2.2000 193,737
Apr 25, 2024 1.9750 2.2000 1.9750 2.1750 2.1750 481,556
Apr 24, 2024 2.0000 2.0250 1.9250 2.0000 2.0000 141,121
Apr 23, 2024 1.9500 2.1000 1.9250 2.0000 2.0000 462,831
Apr 22, 2024 1.8500 2.0250 1.8250 1.9750 1.9750 661,621
Apr 19, 2024 1.8500 1.9500 1.8250 1.9500 1.9500 199,580
Apr 18, 2024 1.9000 1.9000 1.8500 1.8750 1.8750 78,324
Apr 17, 2024 1.9000 1.9000 1.8375 1.9000 1.9000 267,638
Apr 16, 2024 1.8500 1.9000 1.7750 1.9000 1.9000 208,991
Apr 15, 2024 1.8750 1.9000 1.8250 1.8500 1.8500 385,915
Apr 12, 2024 2.0000 2.0250 1.8500 1.9000 1.9000 493,506
Apr 11, 2024 1.9250 1.9500 1.8250 1.9500 1.9500 125,206
Apr 10, 2024 1.8750 1.9500 1.8250 1.8750 1.8750 152,025
Apr 9, 2024 2.0000 2.0750 1.8750 1.9000 1.9000 245,822
Apr 8, 2024 2.0250 2.1000 1.9250 1.9750 1.9750 541,158
Apr 5, 2024 1.9000 2.0250 1.8500 1.9000 1.9000 374,755
Apr 4, 2024 2.0000 2.0000 1.9000 1.9750 1.9750 350,264
Apr 3, 2024 1.7500 1.9750 1.7500 1.9750 1.9750 427,088
Apr 2, 2024 1.8000 1.8250 1.7250 1.7750 1.7750 236,823
Apr 1, 2024 1.7500 1.8000 1.7000 1.7500 1.7500 189,774
Mar 28, 2024 1.6000 1.7750 1.5750 1.7750 1.7750 296,840
Mar 27, 2024 1.5000 1.6000 1.5000 1.6000 1.6000 206,899
Mar 26, 2024 1.5500 1.5500 1.4500 1.4500 1.4500 147,926
Mar 25, 2024 1.5750 1.5750 1.4250 1.5500 1.5500 363,245
Mar 22, 2024 1.5250 1.5750 1.5250 1.5750 1.5750 54,701
Mar 21, 2024 1.5250 1.6000 1.5000 1.5500 1.5500 140,064
Mar 20, 2024 1.5000 1.5250 1.4250 1.5000 1.5000 124,753
Mar 19, 2024 1.5000 1.5000 1.4500 1.4750 1.4750 55,958
Mar 18, 2024 1.5250 1.5500 1.4750 1.5000 1.5000 63,852
Mar 15, 2024 1.6000 1.6000 1.5250 1.5500 1.5500 73,954
Mar 14, 2024 1.6000 1.6000 1.5250 1.5750 1.5750 73,352
Mar 13, 2024 1.5250 1.6250 1.5250 1.6250 1.6250 124,947
Mar 12, 2024 1.6250 1.6250 1.5250 1.5750 1.5750 44,126
Mar 11, 2024 1.6000 1.6250 1.5500 1.6250 1.6250 74,989
Mar 8, 2024 1.6250 1.6250 1.5500 1.6000 1.6000 51,356
Mar 7, 2024 1.6000 1.6000 1.5000 1.6000 1.6000 44,287
Mar 6, 2024 1.6250 1.6500 1.5500 1.5750 1.5750 90,823
Mar 5, 2024 1.5750 1.6000 1.5750 1.6000 1.6000 56,074
Mar 4, 2024 1.5250 1.6000 1.4750 1.6000 1.6000 192,067
Mar 1, 2024 1.3500 1.4750 1.3500 1.4750 1.4750 41,237
Feb 29, 2024 1.3500 1.4000 1.3500 1.4000 1.4000 37,129
Feb 28, 2024 1.3750 1.3750 1.3500 1.3750 1.3750 40,383
Feb 27, 2024 1.3500 1.3750 1.3250 1.3750 1.3750 54,346
Feb 26, 2024 1.3750 1.3750 1.3250 1.3250 1.3250 43,173
Feb 23, 2024 1.3750 1.4000 1.3500 1.3500 1.3500 64,311
Feb 22, 2024 1.4000 1.4000 1.3750 1.4000 1.4000 36,675
Feb 21, 2024 1.4000 1.4250 1.4000 1.4250 1.4250 58,780
Feb 20, 2024 1.4500 1.4500 1.4250 1.4500 1.4500 44,184
Feb 16, 2024 1.4750 1.4750 1.4250 1.4500 1.4500 26,977
Feb 15, 2024 1.4000 1.4750 1.4000 1.4500 1.4500 47,398
Feb 14, 2024 1.3750 1.4000 1.3500 1.4000 1.4000 22,895
Feb 13, 2024 1.4250 1.4250 1.3500 1.3750 1.3750 102,430
Feb 12, 2024 1.4250 1.4250 1.4000 1.4000 1.4000 27,961
Feb 9, 2024 1.4000 1.4250 1.4000 1.4250 1.4250 32,201
Feb 8, 2024 1.4500 1.4500 1.4000 1.4250 1.4250 14,184
Feb 7, 2024 1.4000 1.4250 1.4000 1.4250 1.4250 99,685
Feb 6, 2024 1.4250 1.4750 1.4250 1.4250 1.4250 51,564
Feb 5, 2024 1.4750 1.5000 1.4000 1.4500 1.4500 63,881
Feb 2, 2024 1.4500 1.5500 1.4250 1.4750 1.4750 105,590
Feb 1, 2024 1.4250 1.5000 1.4250 1.5000 1.5000 114,656
Jan 31, 2024 1.5000 1.5250 1.4000 1.4500 1.4500 86,183
Jan 30, 2024 1.4500 1.4750 1.3750 1.4750 1.4750 443,581
Jan 29, 2024 1.5750 1.5750 1.3000 1.3000 1.3000 1,208,183
Jan 26, 2024 1.6250 1.6250 1.5250 1.5250 1.5250 108,720
Jan 25, 2024 1.6250 1.6250 1.5500 1.5750 1.5750 77,758
Jan 24, 2024 1.7000 1.7250 1.6000 1.6000 1.6000 142,360
Jan 23, 2024 1.6250 1.6750 1.6250 1.6500 1.6500 100,474
Jan 22, 2024 1.6000 1.6500 1.6000 1.6500 1.6500 81,110
Jan 19, 2024 1.6750 1.7000 1.6500 1.6500 1.6500 64,069
Jan 18, 2024 1.6250 1.7750 1.6000 1.7250 1.7250 101,900
Jan 17, 2024 1.6000 1.6500 1.5500 1.6500 1.6500 65,673
Jan 16, 2024 1.5500 1.6000 1.5250 1.6000 1.6000 59,289
Jan 15, 2024 1.6250 1.6250 1.5500 1.5500 1.5500 31,349
Jan 12, 2024 1.6250 1.6750 1.6000 1.6000 1.6000 100,029
Jan 11, 2024 1.6000 1.6500 1.5750 1.6500 1.6500 60,769
Jan 10, 2024 1.6500 1.6750 1.6000 1.6000 1.6000 97,329
Jan 9, 2024 1.6750 1.6750 1.6500 1.6500 1.6500 58,260
Jan 8, 2024 1.6750 1.7000 1.6500 1.6750 1.6750 65,226
Jan 5, 2024 1.6750 1.7750 1.6750 1.7000 1.7000 56,018
Jan 4, 2024 1.7000 1.7500 1.6750 1.6750 1.6750 42,808
Jan 3, 2024 1.7000 1.7250 1.6250 1.7250 1.7250 126,853
Jan 2, 2024 1.6750 1.7500 1.6750 1.7000 1.7000 90,376
Dec 29, 2023 1.7000 1.7250 1.6750 1.6750 1.6750 92,805
Dec 28, 2023 1.8500 1.8500 1.7000 1.7500 1.7500 164,159
Dec 27, 2023 1.8000 1.8750 1.7750 1.8750 1.8750 80,791
Dec 22, 2023 1.8500 1.9250 1.7750 1.8000 1.8000 147,124
Dec 21, 2023 1.8500 1.8750 1.8000 1.8250 1.8250 58,718
Dec 20, 2023 1.9000 1.9000 1.7750 1.8250 1.8250 69,815
Dec 19, 2023 1.8500 1.9250 1.8000 1.8500 1.8500 95,808
Dec 18, 2023 1.8250 1.9000 1.7750 1.8000 1.8000 61,630
Dec 15, 2023 1.8250 1.9000 1.7750 1.7750 1.7750 224,180
Dec 14, 2023 1.9000 1.9500 1.7750 1.8000 1.8000 93,943
Dec 13, 2023 1.6500 1.9000 1.6125 1.8750 1.8750 171,382
Dec 12, 2023 1.7500 1.7500 1.6500 1.7000 1.7000 77,783
Dec 11, 2023 1.7500 1.7500 1.6500 1.7250 1.7250 40,645
Dec 8, 2023 1.6750 1.7750 1.6750 1.7750 1.7750 58,170
Dec 7, 2023 1.7000 1.7000 1.6500 1.7000 1.7000 44,712
Dec 6, 2023 1.8000 1.8000 1.7000 1.7000 1.7000 40,287
Dec 5, 2023 1.8250 1.8250 1.7250 1.8000 1.8000 66,398
Dec 4, 2023 1.9250 1.9250 1.7500 1.8250 1.8250 131,052
Dec 1, 2023 1.8500 2.0000 1.7750 1.9500 1.9500 204,032
Nov 30, 2023 1.7000 1.8500 1.6500 1.8500 1.8500 129,058
Nov 29, 2023 1.8000 1.8500 1.7000 1.7500 1.7500 162,719
Nov 28, 2023 1.6500 1.7750 1.6250 1.7750 1.7750 230,364
Nov 27, 2023 1.5500 1.5750 1.5250 1.5500 1.5500 92,465
Nov 24, 2023 1.4500 1.5000 1.4500 1.4750 1.4750 26,522
Nov 23, 2023 1.4500 1.4750 1.4500 1.4750 1.4750 6,548
Nov 22, 2023 1.5500 1.5500 1.4500 1.4500 1.4500 51,615
Nov 21, 2023 1.5000 1.6000 1.5000 1.5750 1.5750 210,081
Nov 20, 2023 1.4500 1.4750 1.4250 1.4500 1.4500 81,955
Nov 17, 2023 1.4500 1.4750 1.4250 1.4250 1.4250 26,834
Nov 16, 2023 1.3750 1.4500 1.3750 1.4500 1.4500 64,479
Nov 15, 2023 1.3500 1.3750 1.3250 1.3750 1.3750 48,413
Nov 14, 2023 1.3500 1.4250 1.3250 1.3500 1.3500 93,831
Nov 13, 2023 1.3250 1.3250 1.3000 1.3000 1.3000 68,528
Nov 10, 2023 1.4000 1.4000 1.3250 1.3500 1.3500 79,484
Nov 9, 2023 1.3750 1.4500 1.3500 1.3750 1.3750 55,818
Nov 8, 2023 1.4500 1.4500 1.3750 1.3750 1.3750 51,252
Nov 7, 2023 1.4750 1.5000 1.4000 1.5000 1.5000 35,646
Nov 6, 2023 1.5000 1.5000 1.4000 1.4750 1.4750 113,525
Nov 3, 2023 1.4000 1.5000 1.4000 1.5000 1.5000 47,059
Nov 2, 2023 1.4250 1.4500 1.4000 1.4000 1.4000 19,080
Nov 1, 2023 1.4500 1.4750 1.3750 1.4000 1.4000 69,191
Oct 31, 2023 1.3500 1.4750 1.3250 1.4750 1.4750 253,896
Oct 30, 2023 1.4250 1.4250 1.3250 1.3500 1.3500 49,225
Oct 27, 2023 1.3500 1.3750 1.3250 1.3750 1.3750 42,486
Oct 26, 2023 1.3750 1.3750 1.3250 1.3250 1.3250 51,636
Oct 25, 2023 1.4000 1.4000 1.3250 1.3500 1.3500 109,897
Oct 24, 2023 1.4000 1.4000 1.3750 1.4000 1.4000 32,304
Oct 23, 2023 1.4500 1.4500 1.3500 1.4000 1.4000 65,543
Oct 20, 2023 1.4250 1.5000 1.4000 1.4500 1.4500 49,798
Oct 19, 2023 1.4500 1.4500 1.3750 1.4000 1.4000 147,229
Oct 18, 2023 1.5000 1.5000 1.4250 1.4250 1.4250 104,934
Oct 17, 2023 1.4250 1.5000 1.4250 1.4500 1.4500 56,760
Oct 16, 2023 1.5250 1.5250 1.4500 1.4750 1.4750 24,105
Oct 13, 2023 1.5500 1.5500 1.4250 1.4750 1.4750 57,410
Oct 12, 2023 1.4500 1.4500 1.4000 1.4500 1.4500 57,936
Oct 11, 2023 1.5500 1.5500 1.4250 1.4750 1.4750 22,214
Oct 10, 2023 1.5000 1.5750 1.5000 1.5250 1.5250 47,117
Oct 6, 2023 1.4250 1.5500 1.4250 1.5250 1.5250 64,470
Oct 5, 2023 1.4500 1.4750 1.4000 1.4500 1.4500 26,673
Oct 4, 2023 1.4000 1.4500 1.3750 1.4500 1.4500 35,109
Oct 3, 2023 1.4000 1.4500 1.3750 1.4500 1.4500 23,964
Oct 2, 2023 1.5000 1.5000 1.3750 1.4000 1.4000 70,372
Sep 29, 2023 1.4750 1.5000 1.4750 1.5000 1.5000 69,769
Sep 28, 2023 1.4000 1.4500 1.4000 1.4250 1.4250 34,770
Sep 27, 2023 1.4250 1.4250 1.3750 1.4250 1.4250 82,122
Sep 26, 2023 1.4500 1.4750 1.4250 1.4250 1.4250 34,720
Sep 25, 2023 1.5000 1.5000 1.4500 1.5000 1.5000 62,498
Sep 22, 2023 1.6000 1.6250 1.5250 1.5250 1.5250 117,241
Sep 21, 2023 1.6000 1.6000 1.5500 1.6000 1.6000 47,070
Sep 20, 2023 1.6500 1.6750 1.6000 1.6250 1.6250 22,172
Sep 19, 2023 1.7500 1.7500 1.6500 1.6750 1.6750 42,094
Sep 18, 2023 1.8000 1.8000 1.7000 1.8000 1.8000 47,007

Related Tickers

OCG.V Outcrop Silver & Gold Corporation
0.2200
-4.44%
 
DEF.V Defiance Silver Corp.
0.2650
-5.36%
 
GGD.TO GoGold Resources Inc.
1.2800
-4.48%
 
EQTY.V Equity Metals Corporation
0.2250
0.00%
 
SSV.V Southern Silver Exploration Corp.
0.2900
0.00%
 
BRC.V Blackrock Silver Corp.
0.3550
+2.90%
 
SAE.V Sable Resources Ltd.
0.0400
0.00%
 
SSVR.V Summa Silver Corp.
0.4250
+4.94%
 
AIR.V Clean Air Metals Inc.
0.0850
+13.33%
 
ITR.V Integra Resources Corp.
1.2900
-0.77%