AbraSilver Resource Corp. ABRA
TSX · Canada · Non-Energy Minerals
CAD 12.11-0.10 (-0.82%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.11 | -0.82% | CAD 12.16 | CAD 12.28 | CAD 11.81 | 282.58K |
| 2026-09-30 | CAD 12.21 | +2.43% | CAD 12.00 | CAD 12.45 | CAD 11.87 | 531.10K |
| 2026-09-29 | CAD 11.92 | +1.10% | CAD 12.00 | CAD 12.08 | CAD 11.69 | 532.30K |
| 2026-09-28 | CAD 11.79 | -6.95% | CAD 12.17 | CAD 12.21 | CAD 11.67 | 694.80K |
| 2026-09-25 | CAD 12.67 | -0.63% | CAD 12.78 | CAD 12.93 | CAD 12.60 | 475.20K |
| 2026-09-24 | CAD 12.75 | -1.85% | CAD 12.84 | CAD 12.91 | CAD 12.58 | 585.00K |
| 2026-09-23 | CAD 12.99 | -5.94% | CAD 13.43 | CAD 13.44 | CAD 12.88 | 607.60K |
| 2026-09-22 | CAD 13.81 | +2.75% | CAD 13.44 | CAD 13.90 | CAD 13.36 | 769.10K |
| 2026-09-21 | CAD 13.44 | +0.07% | CAD 13.65 | CAD 13.78 | CAD 13.25 | 1.10M |
| 2026-09-18 | CAD 13.43 | -0.44% | CAD 13.69 | CAD 13.97 | CAD 13.21 | 8.14M |
| 2026-09-17 | CAD 13.49 | +5.97% | CAD 13.40 | CAD 13.92 | CAD 13.40 | 1.01M |
| 2026-09-16 | CAD 12.73 | -3.85% | CAD 13.55 | CAD 13.63 | CAD 12.65 | 1.40M |
| 2026-09-15 | CAD 13.24 | -4.13% | CAD 13.80 | CAD 13.85 | CAD 13.07 | 780.90K |
| 2026-09-14 | CAD 13.81 | -2.68% | CAD 13.70 | CAD 14.00 | CAD 13.44 | 583.00K |
| 2026-09-11 | CAD 14.19 | -5.53% | CAD 15.30 | CAD 15.35 | CAD 14.19 | 671.20K |
| 2026-09-10 | CAD 15.02 | -8.53% | CAD 15.79 | CAD 15.79 | CAD 14.96 | 1.06M |
| 2026-09-09 | CAD 16.42 | +3.27% | CAD 16.14 | CAD 16.78 | CAD 16.06 | 683.50K |
| 2026-09-08 | CAD 15.90 | +0.63% | CAD 15.84 | CAD 16.18 | CAD 15.83 | 669.20K |
| 2026-09-04 | CAD 15.80 | -3.07% | CAD 15.72 | CAD 16.02 | CAD 15.56 | 419.50K |
| 2026-09-03 | CAD 16.30 | +3.23% | CAD 16.20 | CAD 16.34 | CAD 15.71 | 591.00K |
| 2026-09-02 | CAD 15.79 | +7.49% | CAD 15.01 | CAD 15.88 | CAD 14.86 | 491.30K |
| 2026-09-01 | CAD 14.69 | -6.49% | CAD 15.20 | CAD 15.30 | CAD 14.63 | 805.80K |
| 2026-08-31 | CAD 15.71 | -1.07% | CAD 16.00 | CAD 16.03 | CAD 15.40 | 572.20K |
| 2026-08-28 | CAD 15.88 | -6.31% | CAD 17.00 | CAD 17.12 | CAD 15.67 | 688.00K |
| 2026-08-27 | CAD 16.95 | +5.54% | CAD 16.20 | CAD 16.97 | CAD 16.11 | 551.50K |
| 2026-08-26 | CAD 16.06 | -0.62% | CAD 15.92 | CAD 16.49 | CAD 15.92 | 298.70K |
| 2026-08-25 | CAD 16.16 | +2.28% | CAD 15.50 | CAD 16.30 | CAD 15.50 | 517.10K |
| 2026-08-24 | CAD 15.80 | -0.82% | CAD 16.31 | CAD 16.40 | CAD 15.59 | 467.30K |
| 2026-08-21 | CAD 15.93 | +1.01% | CAD 16.10 | CAD 16.18 | CAD 15.71 | 479.90K |
| 2026-08-20 | CAD 15.77 | -0.57% | CAD 15.65 | CAD 16.40 | CAD 15.45 | 496.40K |
| 2026-08-19 | CAD 15.86 | +4.34% | CAD 15.86 | CAD 16.03 | CAD 15.40 | 469.40K |
| 2026-08-18 | CAD 15.20 | -3.00% | CAD 15.33 | CAD 16.27 | CAD 15.10 | 416.70K |
| 2026-08-17 | CAD 15.67 | -1.26% | CAD 15.87 | CAD 16.15 | CAD 15.55 | 444.20K |
| 2026-08-14 | CAD 15.87 | -0.69% | CAD 16.00 | CAD 16.54 | CAD 15.74 | 380.70K |
| 2026-08-13 | CAD 15.98 | -3.39% | CAD 16.33 | CAD 16.43 | CAD 15.76 | 583.80K |
| 2026-08-12 | CAD 16.54 | +0.73% | CAD 16.84 | CAD 16.88 | CAD 16.45 | 509.60K |
| 2026-08-11 | CAD 16.42 | -2.15% | CAD 16.80 | CAD 16.98 | CAD 16.33 | 433.00K |
| 2026-08-10 | CAD 16.78 | +0.24% | CAD 16.60 | CAD 17.16 | CAD 16.44 | 649.70K |
| 2026-08-07 | CAD 16.74 | +7.65% | CAD 16.25 | CAD 16.88 | CAD 16.18 | 900.50K |
| 2026-08-06 | CAD 15.55 | -0.26% | CAD 15.53 | CAD 15.75 | CAD 15.12 | 515.50K |
| 2026-08-05 | CAD 15.59 | +7.22% | CAD 15.08 | CAD 15.91 | CAD 14.90 | 1.36M |
| 2026-08-04 | CAD 14.54 | +7.07% | CAD 14.50 | CAD 14.83 | CAD 14.04 | 703.90K |
| 2026-07-31 | CAD 13.58 | -4.10% | CAD 14.15 | CAD 14.15 | CAD 13.25 | 552.70K |
| 2026-07-30 | CAD 14.16 | +4.89% | CAD 14.12 | CAD 14.25 | CAD 13.69 | 457.20K |
| 2026-07-29 | CAD 13.50 | -6.32% | CAD 14.10 | CAD 14.25 | CAD 13.20 | 649.40K |
| 2026-07-28 | CAD 14.41 | -6.00% | CAD 15.05 | CAD 15.09 | CAD 14.15 | 498.80K |
| 2026-07-27 | CAD 15.33 | +1.93% | CAD 15.39 | CAD 15.57 | CAD 14.95 | 938.80K |
| 2026-07-24 | CAD 15.04 | +0.67% | CAD 15.00 | CAD 15.49 | CAD 14.60 | 353.30K |
| 2026-07-23 | CAD 14.94 | -4.41% | CAD 14.65 | CAD 15.35 | CAD 14.56 | 604.00K |
| 2026-07-22 | CAD 15.63 | +1.56% | CAD 15.62 | CAD 16.20 | CAD 15.51 | 665.10K |
| 2026-07-21 | CAD 15.39 | +8.08% | CAD 14.75 | CAD 15.41 | CAD 14.72 | 559.70K |
| 2026-07-20 | CAD 14.24 | +1.86% | CAD 13.88 | CAD 14.35 | CAD 13.71 | 362.20K |
| 2026-07-17 | CAD 13.98 | +1.75% | CAD 13.25 | CAD 14.24 | CAD 13.18 | 336.40K |
| 2026-07-16 | CAD 13.74 | -5.70% | CAD 14.00 | CAD 14.24 | CAD 13.60 | 419.40K |
| 2026-07-15 | CAD 14.57 | -1.49% | CAD 14.66 | CAD 15.16 | CAD 13.93 | 400.70K |
| 2026-07-14 | CAD 14.79 | +0.54% | CAD 15.35 | CAD 15.57 | CAD 14.58 | 386.50K |
| 2026-07-13 | CAD 14.71 | +5.00% | CAD 14.20 | CAD 15.01 | CAD 14.09 | 795.60K |
| 2026-07-10 | CAD 14.01 | +1.60% | CAD 13.66 | CAD 14.18 | CAD 13.58 | 225.10K |
| 2026-07-09 | CAD 13.79 | +5.83% | CAD 13.45 | CAD 13.95 | CAD 13.36 | 386.20K |
| 2026-07-08 | CAD 13.03 | -3.34% | CAD 13.02 | CAD 13.38 | CAD 12.53 | 416.60K |
| 2026-07-07 | CAD 13.48 | -4.40% | CAD 13.90 | CAD 13.92 | CAD 13.23 | 404.40K |
| 2026-07-06 | CAD 14.10 | -4.92% | CAD 14.30 | CAD 14.71 | CAD 14.09 | 506.00K |
| 2026-07-03 | CAD 14.83 | +1.37% | CAD 14.80 | CAD 15.06 | CAD 14.71 | 303.60K |
| 2026-07-02 | CAD 14.63 | +2.24% | CAD 14.50 | CAD 15.07 | CAD 14.20 | 834.80K |
| 2026-06-30 | CAD 14.31 | +0.63% | CAD 14.07 | CAD 14.80 | CAD 14.07 | 782.60K |
| 2026-06-29 | CAD 14.22 | -1.66% | CAD 14.40 | CAD 14.46 | CAD 13.90 | 785.30K |
| 2026-06-26 | CAD 14.46 | +7.59% | CAD 13.45 | CAD 14.76 | CAD 13.45 | 357.10K |
| 2026-06-25 | CAD 13.44 | +3.31% | CAD 13.40 | CAD 13.86 | CAD 13.09 | 450.80K |
| 2026-06-24 | CAD 13.01 | -3.06% | CAD 12.69 | CAD 13.32 | CAD 12.69 | 889.90K |
| 2026-06-23 | CAD 13.42 | -3.45% | CAD 13.03 | CAD 13.98 | CAD 12.54 | 1.01M |
| 2026-06-22 | CAD 13.90 | +2.13% | CAD 13.60 | CAD 14.02 | CAD 13.35 | 618.70K |
| 2026-06-19 | CAD 13.61 | +0.67% | CAD 13.40 | CAD 13.81 | CAD 13.35 | 892.10K |
| 2026-06-18 | CAD 13.52 | -8.28% | CAD 14.70 | CAD 15.32 | CAD 13.31 | 1.72M |
| 2026-06-17 | CAD 14.74 | -7.88% | CAD 16.05 | CAD 16.34 | CAD 14.69 | 613.40K |
| 2026-06-16 | CAD 16.00 | +1.27% | CAD 16.00 | CAD 16.46 | CAD 15.65 | 654.60K |
| 2026-06-15 | CAD 15.80 | +5.12% | CAD 16.07 | CAD 16.42 | CAD 15.49 | 566.70K |
| 2026-06-12 | CAD 15.03 | +2.95% | CAD 14.86 | CAD 15.20 | CAD 14.52 | 566.70K |
| 2026-06-11 | CAD 14.60 | +10.69% | CAD 13.30 | CAD 14.77 | CAD 13.02 | 455.00K |
| 2026-06-10 | CAD 13.19 | -6.45% | CAD 13.66 | CAD 14.08 | CAD 13.18 | 841.40K |
| 2026-06-09 | CAD 14.10 | -4.67% | CAD 15.11 | CAD 15.13 | CAD 13.43 | 585.30K |
| 2026-06-08 | CAD 14.79 | +1.44% | CAD 14.91 | CAD 15.17 | CAD 14.64 | 579.70K |
| 2026-06-05 | CAD 14.58 | -13.63% | CAD 16.21 | CAD 16.36 | CAD 14.52 | 638.70K |
| 2026-06-04 | CAD 16.88 | -0.76% | CAD 17.06 | CAD 17.28 | CAD 16.65 | 428.50K |
| 2026-06-03 | CAD 17.01 | -8.10% | CAD 18.10 | CAD 18.48 | CAD 16.60 | 506.90K |
| 2026-06-02 | CAD 18.51 | -0.38% | CAD 19.05 | CAD 19.31 | CAD 17.95 | 556.00K |
| 2026-06-01 | CAD 18.58 | +0.87% | CAD 17.74 | CAD 19.04 | CAD 17.46 | 496.50K |
| 2026-05-29 | CAD 18.42 | +5.32% | CAD 17.53 | CAD 18.54 | CAD 17.13 | 1.20M |
| 2026-05-28 | CAD 17.49 | +6.97% | CAD 16.10 | CAD 17.63 | CAD 15.74 | 503.30K |
| 2026-05-27 | CAD 16.35 | -4.22% | CAD 16.70 | CAD 16.76 | CAD 16.09 | 317.00K |
| 2026-05-26 | CAD 17.07 | -1.84% | CAD 17.47 | CAD 17.47 | CAD 16.69 | 268.40K |