TSXV - Delayed Quote CAD

AbraSilver Resource Corp. (ABRA.V)

Compare
2.7800
0.0000
(0.00%)
At close: January 23 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20252.74002.78002.65002.78002.780062,492
Jan 22, 20252.70002.84002.68002.78002.7800144,181
Jan 21, 20252.71002.83002.70502.73002.7300107,621
Jan 20, 20252.77002.85002.65002.72002.7200150,714
Jan 17, 20252.55002.79002.52502.79002.7900145,695
Jan 16, 20252.53002.68002.53002.56002.5600235,774
Jan 15, 20252.38002.55002.36002.53002.5300225,508
Jan 14, 20252.33002.41002.33002.36002.3600127,204
Jan 13, 20252.38002.38002.29002.29002.2900283,842
Jan 10, 20252.46002.47002.39002.41002.4100168,282
Jan 9, 20252.46002.51002.43002.46002.460084,227
Jan 8, 20252.46002.48002.40002.45002.450061,959
Jan 7, 20252.55002.56002.46002.47002.470067,160
Jan 6, 20252.48002.55002.44002.47002.470059,107
Jan 3, 20252.55002.55002.46002.48002.480024,416
Jan 2, 20252.35002.59002.35002.50002.5000115,876
Dec 31, 20242.24002.37002.24002.34002.340051,666
Dec 30, 20242.32002.36002.22002.26002.2600170,287
Dec 27, 20242.33002.37002.28002.36002.3600109,405
Dec 24, 20242.35002.37002.29002.37002.370028,794
Dec 23, 20242.36002.40002.32502.34002.340056,251
Dec 20, 20242.31002.42002.27002.36002.3600182,059
Dec 19, 20242.33002.33002.24002.31002.3100211,981
Dec 18, 20242.40002.44002.30502.33002.3300277,177
Dec 17, 20242.45002.48002.30002.47002.4700151,841
Dec 16, 20242.43002.48002.38002.38002.3800100,639
Dec 13, 20242.46002.50002.38002.45002.4500364,447
Dec 12, 20242.58002.59002.48002.51002.5100336,663
Dec 11, 20242.50002.74002.49002.69002.6900162,355
Dec 10, 20242.60002.63002.52502.58002.580094,884
Dec 9, 20242.51002.68002.50002.60002.6000227,360
Dec 6, 20242.50002.51002.38002.40002.4000551,382
Dec 5, 20242.56002.59002.47002.50002.5000304,174
Dec 4, 20242.65002.69002.53002.55002.5500275,669
Dec 3, 20242.64002.74002.64002.65002.6500129,178
Dec 2, 20242.72002.72002.60002.60002.6000146,215
Nov 29, 20242.75002.79002.72002.72002.720091,343
Nov 28, 20242.70002.78002.67002.72002.720075,269
Nov 27, 20242.66002.79002.65002.76002.7600176,663
Nov 26, 20242.72002.76002.62002.65002.6500188,431
Nov 25, 20242.84002.84002.62002.70002.7000261,273
Nov 22, 20242.77002.87002.73002.87002.8700179,906
Nov 21, 20242.77002.80002.64002.77002.7700160,069
Nov 20, 20242.94002.94002.74002.75002.7500140,187
Nov 19, 20242.82002.91002.75002.91002.9100248,649
Nov 18, 20242.87002.93002.81002.86002.8600163,741
Nov 15, 20242.75002.92002.70002.87002.87001,577,449
Nov 14, 20242.64002.91002.62002.75002.7500366,406
Nov 13, 20242.62002.69002.59002.61002.6100278,226
Nov 12, 20242.58002.68002.58002.65002.6500198,953
Nov 11, 20242.71002.71002.49002.58002.5800291,699
Nov 8, 20242.88002.88002.65002.78002.7800153,121
Nov 7, 20242.93002.98002.83002.89002.8900147,592
Nov 6, 20242.77002.91002.69002.88002.8800267,304
Nov 5, 20242.91003.04502.88002.98002.9800136,579
Nov 4, 20243.05003.05002.92002.92002.9200287,317
Nov 1, 20243.25003.33003.06003.10003.1000213,294
Oct 31, 20243.20003.25003.07003.25003.2500636,180
Oct 30, 20243.48003.50003.26003.27003.2700310,154
Oct 29, 20243.43003.58003.40003.46003.4600325,257
Oct 28, 20243.45003.48003.27003.37003.3700260,951
Oct 25, 20243.13003.43003.11003.41003.4100732,982
Oct 24, 20243.11003.16003.00003.15003.1500212,649
Oct 23, 20243.02003.15002.97003.11003.1100351,124
Oct 22, 20243.15003.18003.04003.07003.0700333,747
Oct 21, 20243.18003.18003.04003.10003.1000289,452
Oct 18, 20242.85003.03002.85003.02003.0200217,750
Oct 17, 20242.90002.90002.83002.83002.8300185,606
Oct 16, 20242.92002.95002.88002.93002.9300145,632
Oct 15, 20242.80002.92002.80002.91002.9100210,926
Oct 11, 20242.83002.83002.77002.83002.8300153,678
Oct 10, 20242.74002.83002.74002.79002.7900179,126
Oct 9, 20242.60002.77002.60002.76002.7600183,928
Oct 8, 20242.68002.68002.56002.64002.6400107,342
Oct 7, 20242.64002.70002.63002.69002.6900105,573
Oct 4, 20242.53002.70002.53002.61002.6100114,063
Oct 3, 20242.60002.60002.49002.60002.6000143,960
Oct 2, 20242.64002.69002.57002.64002.640095,388
Oct 1, 20242.55002.63002.53002.62002.6200175,737
Sep 30, 20242.50002.55002.47002.49002.490093,352
Sep 27, 20242.69002.69002.53002.57002.5700151,299
Sep 26, 20242.71002.75002.67002.70002.7000121,378
Sep 25, 20242.73002.78002.66002.69002.6900196,233
Sep 24, 20242.58002.76002.58002.74002.7400171,969
Sep 23, 20242.58002.64002.56002.61002.6100106,784
Sep 20, 20242.53002.62002.52002.61002.6100109,082
Sep 19, 20242.62002.62002.52002.55002.5500135,155
Sep 18, 20242.48002.62002.48002.51002.5100173,176
Sep 17, 20242.59002.60002.53002.59002.5900108,662
Sep 16, 20242.56002.58002.46002.57002.570094,281
Sep 13, 20242.49002.59002.48002.55002.5500142,389
Sep 12, 20242.34002.50002.33002.45002.4500120,189
Sep 11, 20242.21002.29002.18002.28002.280088,350
Sep 10, 20242.17002.25002.15002.25002.250047,107
Sep 9, 20242.18002.23002.16002.17002.1700142,523
Sep 6, 20242.32002.32002.17002.23002.2300130,407
Sep 5, 20242.25002.35002.25002.35002.350083,132
Sep 4, 20242.20002.24002.16002.22002.220053,206
Sep 3, 20242.34002.34002.18002.21002.2100240,099
Aug 30, 20242.40002.40002.30002.37002.370043,084
Aug 29, 20242.31002.42002.31002.40002.4000101,537
Aug 28, 20242.36002.39002.25002.36002.3600182,096
Aug 27, 20242.44002.48002.39002.44002.440039,782
Aug 26, 20242.57002.57002.43002.47002.470057,402
Aug 23, 20242.48002.54002.47002.48002.480056,385
Aug 22, 20242.57002.57002.42002.43002.430052,148
Aug 21, 20242.46002.58002.42002.55002.5500103,555
Aug 20, 20242.53002.58002.38502.46502.4650150,065
Aug 19, 20242.41002.52002.40002.48002.4800132,237
Aug 16, 20242.32002.42502.28002.40002.4000206,092
Aug 15, 20242.18002.34002.18002.32002.3200247,425
Aug 14, 20242.15002.20002.08002.18002.1800265,891
Aug 13, 20242.11002.20002.10002.10002.1000201,144
Aug 12, 20242.14002.25002.11002.12002.1200505,761
Aug 9, 20242.11002.21002.09002.13002.130057,649
Aug 8, 20242.07002.29002.06002.11002.1100154,177
Aug 7, 20242.25002.32002.04002.06002.0600273,443
Aug 6, 20242.20002.26002.10002.23002.2300303,820
Aug 2, 20242.45002.48002.21002.30002.3000393,878
Aug 1, 20242.58002.62002.40002.44002.4400204,287
Jul 31, 20242.55002.59002.52002.57502.5750104,791
Jul 30, 20242.53002.55002.44002.48002.480088,611
Jul 29, 20242.51002.59502.45002.45002.450098,911
Jul 26, 20242.37002.53002.37002.50002.5000121,795
Jul 25, 20242.40002.43002.32002.37002.3700202,248
Jul 24, 20242.52002.64002.47002.51002.5100147,574
Jul 23, 20242.59002.60002.45002.54002.540094,555
Jul 22, 20242.47002.60002.41002.60002.6000205,428
Jul 19, 20242.54002.61002.47502.56002.5600206,711
Jul 18, 20242.69002.69002.47002.60002.6000319,070
Jul 17, 20242.82002.82002.63002.73002.7300172,912
Jul 16, 20242.77002.85002.72002.79002.7900157,260
Jul 15, 20242.84002.90002.70502.77002.7700204,317
Jul 12, 20242.82002.87502.71002.71002.7100131,744
Jul 11, 20242.85002.90002.71002.88002.8800160,676
Jul 10, 20242.70002.86002.66002.86002.8600272,329
Jul 9, 20242.74002.79502.72002.73002.7300198,191
Jul 8, 20242.59002.75002.58002.73002.7300405,382
Jul 5, 20242.55002.63002.50002.62002.6200168,317
Jul 4, 20242.32002.53502.31002.53002.5300140,951
Jul 3, 20242.22002.44002.22002.42002.4200166,610
Jul 2, 20242.16002.18002.12002.18002.1800148,928
Jun 28, 20242.19002.22002.10502.16002.1600102,458
Jun 27, 20242.29002.29002.16002.16002.160072,908
Jun 26, 20242.13002.19002.13002.19002.190067,077
Jun 25, 20242.16002.18002.10002.10002.1000161,242
Jun 24, 20242.28002.29002.18002.18002.1800140,423
Jun 21, 20242.45002.45002.23002.30002.300095,263
Jun 20, 20242.29002.47002.25002.43002.4300192,933
Jun 19, 20242.21002.27002.20002.25002.250046,300
Jun 18, 20242.16002.23002.15002.19002.190087,922
Jun 17, 20242.21002.22002.14002.19002.1900108,704
Jun 14, 20242.14002.27002.11002.26002.2600125,313
Jun 13, 20242.20002.20002.08002.10002.1000241,899
Jun 12, 20242.26002.27002.16002.22002.2200206,882
Jun 11, 20242.26002.26002.17002.20002.2000185,156
Jun 10, 20242.41002.41002.21002.29002.2900183,234
Jun 7, 20242.39002.44002.35002.36002.3600142,901
Jun 6, 20242.37002.57002.37002.56002.5600159,906
Jun 5, 20242.35002.48002.24002.41002.4100219,776
Jun 4, 20242.31002.36002.18002.30002.3000491,690
Jun 3, 20242.36002.38002.30002.33002.3300174,216
May 31, 20242.46002.50002.33002.35002.3500181,245
May 30, 20242.46002.55002.39002.50002.5000137,297
May 29, 20242.56002.60002.47002.48002.4800279,314
May 28, 20242.71002.71002.56002.60002.6000102,709
May 27, 20242.52002.74002.52002.69002.6900108,649
May 24, 20242.71002.71002.46002.53002.5300253,904
May 23, 20242.59002.73502.35002.72002.7200416,860
May 22, 2024 1:5 Stock Splits
May 22, 20242.74002.74002.48002.60002.6000392,079
May 21, 20242.75002.90002.70002.75002.7500443,980
May 17, 20242.60002.95002.55002.75002.7500713,125
May 16, 20242.50002.62502.47502.60002.6000194,310
May 15, 20242.35002.55002.27502.55002.5500449,043
May 14, 20242.32502.37502.27502.35002.3500207,863
May 13, 20242.30002.32502.25002.32502.3250248,432
May 10, 20242.35002.35002.26252.27502.2750398,626
May 9, 20242.25002.37502.20002.35002.3500343,697
May 8, 20242.22502.27502.20002.22502.225070,780
May 7, 20242.27502.30002.22502.30002.3000208,157
May 6, 20242.25002.28752.22502.22502.2250208,331
May 3, 20242.30002.30002.20002.22502.2250134,136
May 2, 20242.17502.30002.17502.27502.2750199,126
May 1, 20242.25002.35002.22502.25002.2500405,064
Apr 30, 20242.27502.30002.17502.25002.2500391,446
Apr 29, 20242.22502.37502.12502.35002.3500740,219
Apr 26, 20242.17502.25002.17502.20002.2000193,737
Apr 25, 20241.97502.20001.97502.17502.1750481,556
Apr 24, 20242.00002.02501.92502.00002.0000141,121
Apr 23, 20241.95002.10001.92502.00002.0000462,831
Apr 22, 20241.85002.02501.82501.97501.9750661,621
Apr 19, 20241.85001.95001.82501.95001.9500199,580
Apr 18, 20241.90001.90001.85001.87501.875078,324
Apr 17, 20241.90001.90001.83751.90001.9000267,638
Apr 16, 20241.85001.90001.77501.90001.9000208,991
Apr 15, 20241.87501.90001.82501.85001.8500385,915
Apr 12, 20242.00002.02501.85001.90001.9000493,506
Apr 11, 20241.92501.95001.82501.95001.9500125,206
Apr 10, 20241.87501.95001.82501.87501.8750152,025
Apr 9, 20242.00002.07501.87501.90001.9000245,822
Apr 8, 20242.02502.10001.92501.97501.9750541,158
Apr 5, 20241.90002.02501.85001.90001.9000374,755
Apr 4, 20242.00002.00001.90001.97501.9750350,264
Apr 3, 20241.75001.97501.75001.97501.9750427,088
Apr 2, 20241.80001.82501.72501.77501.7750236,823
Apr 1, 20241.75001.80001.70001.75001.7500189,774
Mar 28, 20241.60001.77501.57501.77501.7750296,840
Mar 27, 20241.50001.60001.50001.60001.6000206,899
Mar 26, 20241.55001.55001.45001.45001.4500147,926
Mar 25, 20241.57501.57501.42501.55001.5500363,245
Mar 22, 20241.52501.57501.52501.57501.575054,701
Mar 21, 20241.52501.60001.50001.55001.5500140,064
Mar 20, 20241.50001.52501.42501.50001.5000124,753
Mar 19, 20241.50001.50001.45001.47501.475055,958
Mar 18, 20241.52501.55001.47501.50001.500063,852
Mar 15, 20241.60001.60001.52501.55001.550073,954
Mar 14, 20241.60001.60001.52501.57501.575073,352
Mar 13, 20241.52501.62501.52501.62501.6250124,947
Mar 12, 20241.62501.62501.52501.57501.575044,126
Mar 11, 20241.60001.62501.55001.62501.625074,989
Mar 8, 20241.62501.62501.55001.60001.600051,356
Mar 7, 20241.60001.60001.50001.60001.600044,287
Mar 6, 20241.62501.65001.55001.57501.575090,823
Mar 5, 20241.57501.60001.57501.60001.600056,074
Mar 4, 20241.52501.60001.47501.60001.6000192,067
Mar 1, 20241.35001.47501.35001.47501.475041,237
Feb 29, 20241.35001.40001.35001.40001.400037,129
Feb 28, 20241.37501.37501.35001.37501.375040,383
Feb 27, 20241.35001.37501.32501.37501.375054,346
Feb 26, 20241.37501.37501.32501.32501.325043,173
Feb 23, 20241.37501.40001.35001.35001.350064,311
Feb 22, 20241.40001.40001.37501.40001.400036,675
Feb 21, 20241.40001.42501.40001.42501.425058,780
Feb 20, 20241.45001.45001.42501.45001.450044,184
Feb 16, 20241.47501.47501.42501.45001.450026,977
Feb 15, 20241.40001.47501.40001.45001.450047,398
Feb 14, 20241.37501.40001.35001.40001.400022,895
Feb 13, 20241.42501.42501.35001.37501.3750102,430
Feb 12, 20241.42501.42501.40001.40001.400027,961
Feb 9, 20241.40001.42501.40001.42501.425032,201
Feb 8, 20241.45001.45001.40001.42501.425014,184
Feb 7, 20241.40001.42501.40001.42501.425099,685
Feb 6, 20241.42501.47501.42501.42501.425051,564
Feb 5, 20241.47501.50001.40001.45001.450063,881
Feb 2, 20241.45001.55001.42501.47501.4750105,590
Feb 1, 20241.42501.50001.42501.50001.5000114,656
Jan 31, 20241.50001.52501.40001.45001.450086,183
Jan 30, 20241.45001.47501.37501.47501.4750443,581
Jan 29, 20241.57501.57501.30001.30001.30001,208,183
Jan 26, 20241.62501.62501.52501.52501.5250108,720
Jan 25, 20241.62501.62501.55001.57501.575077,758
Jan 24, 20241.70001.72501.60001.60001.6000142,360
Jan 23, 20241.62501.67501.62501.65001.6500100,474

Related Tickers

DEF.V Defiance Silver Corp.
0.2000
-4.76%
 
OCG.V Outcrop Silver & Gold Corporation
0.2150
0.00%
 
GGD.TO GoGold Resources Inc.
1.3300
-4.32%
 
SSVR.V Summa Silver Corp.
0.3450
0.00%
 
SSV.V Southern Silver Exploration Corp.
0.1750
-2.78%
 
BRC.V Blackrock Silver Corp.
0.4000
-2.44%
 
VIPR.V Silver Viper Minerals Corp.
0.3700
+4.23%
 
ASM.TO Avino Silver & Gold Mines Ltd.
1.6200
0.00%
 
EQTY.V Equity Metals Corporation
0.2000
-2.44%
 
ITR.V Integra Resources Corp.
1.3200
+10.92%