Abra Silver Resource Corp (ABRA)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721252400 | 2.73 | -0.06 | -2.15 | 2.82 | 2.82 | 2.63 | 172912 |
| 1721166000 | 2.79 | 0.02 | 0.72 | 2.77 | 2.85 | 2.72 | 157260 |
| 1721079600 | 2.77 | 0.06 | 2.21 | 2.84 | 2.9 | 2.71 | 204317 |
| 1720820400 | 2.71 | -0.17 | -5.90 | 2.82 | 2.87 | 2.71 | 131744 |
| 1720734000 | 2.88 | 0.02 | 0.70 | 2.85 | 2.9 | 2.71 | 160676 |
| 1720647600 | 2.86 | 0.13 | 4.76 | 2.7 | 2.86 | 2.66 | 272329 |
| 1720561200 | 2.73 | 0 | 0.00 | 2.74 | 2.79 | 2.72 | 198191 |
| 1720474800 | 2.73 | 0.11 | 4.20 | 2.59 | 2.75 | 2.58 | 405382 |
| 1720215600 | 2.62 | 0.09 | 3.56 | 2.55 | 2.63 | 2.5 | 168317 |
| 1720129200 | 2.5299999 | 0.11 | 4.55 | 2.32 | 2.5299999 | 2.31 | 140951 |
| 1720042800 | 2.42 | 0.24 | 11.01 | 2.22 | 2.44 | 2.22 | 166610 |
| 1719956400 | 2.18 | 0.02 | 0.93 | 2.16 | 2.18 | 2.12 | 148928 |
| 1719610800 | 2.16 | 0 | 0.00 | 2.19 | 2.22 | 2.11 | 102458 |
| 1719524400 | 2.16 | -0.03 | -1.37 | 2.29 | 2.29 | 2.16 | 72908 |
| 1719438000 | 2.19 | 0.09 | 4.29 | 2.13 | 2.19 | 2.13 | 67077 |
| 1719351600 | 2.1 | -0.08 | -3.67 | 2.16 | 2.18 | 2.1 | 161242 |
| 1719265200 | 2.18 | -0.12 | -5.22 | 2.2799999 | 2.29 | 2.18 | 140423 |
| 1719006000 | 2.3 | -0.13 | -5.35 | 2.45 | 2.45 | 2.23 | 95263 |
| 1718919600 | 2.43 | 0.18 | 8.00 | 2.29 | 2.47 | 2.25 | 192933 |
| 1718833200 | 2.25 | 0.06 | 2.74 | 2.21 | 2.27 | 2.2 | 46300 |
| 1718746800 | 2.19 | 0 | 0.00 | 2.16 | 2.23 | 2.15 | 87922 |
| 1718660400 | 2.19 | -0.07 | -3.10 | 2.21 | 2.22 | 2.14 | 108704 |
| 1718401200 | 2.2599999 | 0.16 | 7.62 | 2.14 | 2.27 | 2.11 | 125313 |
| 1718314800 | 2.1 | -0.12 | -5.41 | 2.2 | 2.2 | 2.08 | 241899 |
| 1718228400 | 2.22 | 0.02 | 0.91 | 2.2599999 | 2.27 | 2.16 | 206882 |
| 1718142000 | 2.2 | -0.09 | -3.93 | 2.2599999 | 2.2599999 | 2.17 | 185156 |
| 1718055600 | 2.29 | -0.07 | -2.97 | 2.41 | 2.41 | 2.21 | 183234 |
| 1717796400 | 2.36 | -0.2 | -7.81 | 2.39 | 2.44 | 2.35 | 142901 |
| 1717710000 | 2.56 | 0.15 | 6.22 | 2.37 | 2.57 | 2.37 | 159906 |
| 1717623600 | 2.41 | 0.11 | 4.78 | 2.35 | 2.48 | 2.24 | 219776 |
| 1717537200 | 2.3 | -0.03 | -1.29 | 2.31 | 2.36 | 2.18 | 491690 |
| 1717450800 | 2.33 | -0.02 | -0.85 | 2.36 | 2.38 | 2.3 | 174216 |
| 1717191600 | 2.35 | -0.15 | -6.00 | 2.46 | 2.5 | 2.33 | 181245 |
| 1717105200 | 2.5 | 0.02 | 0.81 | 2.46 | 2.55 | 2.39 | 137297 |
| 1717018800 | 2.48 | -0.12 | -4.62 | 2.56 | 2.6 | 2.47 | 279314 |
| 1716932400 | 2.6 | -0.09 | -3.35 | 2.71 | 2.71 | 2.56 | 102709 |
| 1716846000 | 2.69 | 0.16 | 6.32 | 2.52 | 2.74 | 2.52 | 108649 |
| 1716586800 | 2.5299999 | -0.19 | -6.99 | 2.71 | 2.71 | 2.46 | 253904 |
| 1716500400 | 2.72 | 0.12 | 4.62 | 2.59 | 2.73 | 2.35 | 416860 |
| 1716414000 | 2.6 | -0.15 | -5.45 | 2.74 | 2.74 | 2.48 | 392079 |
| 1716327600 | 2.75 | 0 | 0.00 | 2.75 | 2.9 | 2.7 | 443980 |
| 1715982000 | 2.75 | 0.15 | 5.77 | 2.6 | 2.9499999 | 2.55 | 713125 |
| 1715895600 | 2.6 | 0.05 | 1.96 | 2.5 | 2.6 | 2.475 | 194310 |
| 1715809200 | 2.55 | 0.2 | 8.51 | 2.3499999 | 2.55 | 2.275 | 449043 |
| 1715722800 | 2.3499999 | 0.02 | 1.08 | 2.325 | 2.375 | 2.275 | 207863 |
| 1715636400 | 2.325 | 0.05 | 2.20 | 2.3 | 2.325 | 2.25 | 248432 |
| 1715377200 | 2.275 | -0.08 | -3.19 | 2.3499999 | 2.3499999 | 2.275 | 398626 |
| 1715290800 | 2.3499999 | 0.12 | 5.62 | 2.25 | 2.375 | 2.2 | 343697 |
| 1715204400 | 2.225 | -0.08 | -3.26 | 2.225 | 2.275 | 2.2 | 70780 |
| 1715118000 | 2.3 | 0.07 | 3.37 | 2.275 | 2.3 | 2.225 | 208157 |
| 1715031600 | 2.225 | 0 | 0.00 | 2.25 | 2.275 | 2.225 | 208331 |
| 1714772400 | 2.225 | -0.05 | -2.20 | 2.3 | 2.3 | 2.2 | 134136 |
| 1714686000 | 2.275 | 0.02 | 1.11 | 2.175 | 2.3 | 2.175 | 199126 |
| 1714599600 | 2.25 | 0 | 0.00 | 2.25 | 2.3499999 | 2.225 | 405064 |
| 1714513200 | 2.25 | -0.1 | -4.26 | 2.275 | 2.3 | 2.175 | 391446 |
| 1714426800 | 2.3499999 | 0.17 | 8.05 | 2.225 | 2.375 | 2.125 | 740219 |
| 1714167600 | 2.175 | 0 | 0.00 | 2.175 | 2.175 | 2.175 | 0 |
| 1714081200 | 2.175 | 0.18 | 8.75 | 1.975 | 2.2 | 1.975 | 481556 |
| 1713994800 | 2 | 0 | 0.00 | 2 | 2.025 | 1.925 | 141121 |
| 1713908400 | 2 | 0.02 | 1.27 | 1.95 | 2.1 | 1.925 | 462831 |
| 1713822000 | 1.975 | 0.03 | 1.28 | 1.85 | 2.025 | 1.825 | 661621 |
| 1713562800 | 1.95 | 0.08 | 4.00 | 1.85 | 1.95 | 1.825 | 199580 |
| 1713476400 | 1.875 | -0.03 | -1.32 | 1.9 | 1.9 | 1.85 | 78324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
