Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Abra Silver Resource Corp (ABRA)
Abra Silver Resource Corp (ABRA) Historical

ABRA Abra Silver Resource Corp

2.73

-0.06 (-2.15%)

Jul 17 2024 - Closed

Delayed by 15 minutes

ABRA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	2.79	0.00	0.00%	2.79	2.79	2.79	0
Jul 16 2024	2.79	0.02	0.72%	2.77	2.85	2.72	157,260
Jul 15 2024	2.77	0.06	2.21%	2.84	2.90	2.71	204,317
Jul 12 2024	2.71	-0.17	-5.90%	2.82	2.87	2.71	131,744
Jul 11 2024	2.88	0.02	0.70%	2.85	2.90	2.71	160,676
Jul 10 2024	2.86	0.13	4.76%	2.70	2.86	2.66	272,329
Jul 09 2024	2.73	0.00	0.00%	2.74	2.79	2.72	198,191
Jul 08 2024	2.73	0.11	4.20%	2.59	2.75	2.58	405,382
Jul 05 2024	2.62	0.09	3.56%	2.55	2.63	2.50	168,317
Jul 04 2024	2.53	0.11	4.55%	2.32	2.53	2.31	140,951
Jul 03 2024	2.42	0.24	11.01%	2.22	2.44	2.22	166,610
Jul 02 2024	2.18	0.02	0.93%	2.16	2.18	2.12	148,928
Jun 28 2024	2.16	0.00	0.00%	2.19	2.22	2.11	102,458
Jun 27 2024	2.16	-0.03	-1.37%	2.29	2.29	2.16	72,908
Jun 26 2024	2.19	0.09	4.29%	2.13	2.19	2.13	67,077
Jun 25 2024	2.10	-0.08	-3.67%	2.16	2.18	2.10	161,242
Jun 24 2024	2.18	-0.12	-5.22%	2.28	2.29	2.18	140,423
Jun 21 2024	2.30	-0.13	-5.35%	2.45	2.45	2.23	95,263
Jun 20 2024	2.43	0.18	8.00%	2.29	2.47	2.25	192,933
Jun 19 2024	2.25	0.06	2.74%	2.21	2.27	2.20	46,300
Jun 18 2024	2.19	0.00	0.00%	2.16	2.23	2.15	87,922
Jun 17 2024	2.19	-0.07	-3.10%	2.21	2.22	2.14	108,704
Jun 14 2024	2.26	0.16	7.62%	2.14	2.27	2.11	125,313
Jun 13 2024	2.10	-0.12	-5.41%	2.20	2.20	2.08	241,899
Jun 12 2024	2.22	0.02	0.91%	2.26	2.27	2.16	206,882
Jun 11 2024	2.20	-0.09	-3.93%	2.26	2.26	2.17	185,156
Jun 10 2024	2.29	-0.07	-2.97%	2.41	2.41	2.21	183,234
Jun 07 2024	2.36	-0.20	-7.81%	2.39	2.44	2.35	142,901
Jun 06 2024	2.56	0.15	6.22%	2.37	2.57	2.37	159,906
Jun 05 2024	2.41	0.11	4.78%	2.35	2.48	2.24	219,776
Jun 04 2024	2.30	-0.03	-1.29%	2.31	2.36	2.18	491,690
Jun 03 2024	2.33	-0.02	-0.85%	2.36	2.38	2.30	174,216
May 31 2024	2.35	-0.15	-6.00%	2.46	2.50	2.33	181,245
May 30 2024	2.50	0.02	0.81%	2.46	2.55	2.39	137,297
May 29 2024	2.48	-0.12	-4.62%	2.56	2.60	2.47	279,314
May 28 2024	2.60	-0.09	-3.35%	2.71	2.71	2.56	102,709
May 27 2024	2.69	0.16	6.32%	2.52	2.74	2.52	108,649
May 24 2024	2.53	-0.19	-6.99%	2.71	2.71	2.46	253,904
May 23 2024	2.72	0.12	4.62%	2.59	2.73	2.35	416,860
May 22 2024	2.60	-0.15	-5.45%	2.74	2.74	2.48	392,079
May 21 2024	2.75	0.00	0.00%	2.75	2.90	2.70	443,980
May 17 2024	2.75	0.15	5.77%	2.60	2.95	2.55	713,125
May 16 2024	2.60	0.05	1.96%	2.50	2.60	2.475	194,310
May 15 2024	2.55	0.20	8.51%	2.35	2.55	2.275	449,043
May 14 2024	2.35	0.02	1.08%	2.325	2.375	2.275	207,863
May 13 2024	2.325	0.05	2.20%	2.30	2.325	2.25	248,432
May 10 2024	2.275	-0.08	-3.19%	2.35	2.35	2.275	398,626
May 09 2024	2.35	0.12	5.62%	2.25	2.375	2.20	343,697
May 08 2024	2.225	-0.08	-3.26%	2.225	2.275	2.20	70,780
May 07 2024	2.30	0.07	3.37%	2.275	2.30	2.225	208,157
May 06 2024	2.225	0.00	0.00%	2.25	2.275	2.225	208,331
May 03 2024	2.225	-0.05	-2.20%	2.30	2.30	2.20	134,136
May 02 2024	2.275	0.02	1.11%	2.175	2.30	2.175	199,126
May 01 2024	2.25	0.00	0.00%	2.25	2.35	2.225	405,064
Apr 30 2024	2.25	-0.10	-4.26%	2.275	2.30	2.175	391,446
Apr 29 2024	2.35	0.15	6.82%	2.225	2.375	2.125	740,219
Apr 26 2024	2.20	0.03	1.15%	2.175	2.25	2.175	193,737
Apr 25 2024	2.175	0.18	8.75%	1.975	2.20	1.975	481,556
Apr 24 2024	2.00	0.00	0.00%	2.00	2.025	1.925	141,121
Apr 23 2024	2.00	0.02	1.27%	1.95	2.10	1.925	462,831
Apr 22 2024	1.975	0.03	1.28%	1.85	2.025	1.825	661,621
Apr 19 2024	1.95	0.08	4.00%	1.85	1.95	1.825	199,580

Abra Silver Resource

BNP Paribas Issuance

Societe Generale Effekten

Societe Generale Effekten

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions