AbraSilver Resource Corp. ABRA
TSX · Kanada · Enerji Dışı Mineraller
CAD 12,09-0,12 (-%0,98)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12,12 | -%0,74 | CAD 12,16 | CAD 12,28 | CAD 11,81 | 245,53K |
| 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 |