Abra Silver Resource Corp (ABRA)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.26829268293 | 3.28 | 3.29 | 2.91 | 239120 | 3.11390346 | CS |
| 4 | 0.67 | 27.1255060729 | 2.47 | 3.44 | 2.47 | 320764 | 3.03560318 | CS |
| 12 | 0.49 | 18.4905660377 | 2.65 | 3.44 | 2.22 | 224729 | 2.75357166 | CS |
| 26 | 0.57 | 22.1789883268 | 2.57 | 3.58 | 2.16 | 215798 | 2.80326532 | CS |
| 52 | 1.765 | 128.363636364 | 1.375 | 3.58 | 1.325 | 436331 | 2.2859683 | CS |
| 156 | 1.14 | 57 | 2 | 3.58 | 1.075 | 516806 | 1.89226694 | CS |
| 260 | 2.615 | 498.095238095 | 0.525 | 4.1 | 0.2 | 671475 | 1.93774517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 3.14 | 0.09 | 2.95 | 3.04 | 3.18 | 3.04 | 247548 |
| 1740523200 | 3.05 | -0.15 | -4.69 | 3.17 | 3.17 | 2.91 | 291622 |
| 1740436800 | 3.2 | 0.13 | 4.23 | 3.07 | 3.2 | 2.98 | 250261 |
| 1740177600 | 3.07 | -0.14 | -4.36 | 3.21 | 3.21 | 3.05 | 313831 |
| 1740091200 | 3.21 | 0.11 | 3.55 | 3.07 | 3.2599999 | 3.07 | 141754 |
| 1740004800 | 3.1 | -0.22 | -6.63 | 3.2799999 | 3.29 | 3.08 | 198134 |
| 1739918400 | 3.32 | 0.09 | 2.79 | 3.24 | 3.35 | 3.18 | 225731 |
| 1739572800 | 3.23 | -0.16 | -4.72 | 3.43 | 3.44 | 3.15 | 327535 |
| 1739486400 | 3.39 | 0.13 | 3.99 | 3.19 | 3.39 | 3.19 | 289086 |
| 1739400000 | 3.2599999 | 0.15 | 4.82 | 3.08 | 3.2599999 | 3.08 | 205782 |
| 1739313600 | 3.11 | -0.04 | -1.27 | 3.13 | 3.18 | 3.06 | 195719 |
| 1739227200 | 3.15 | 0.11 | 3.62 | 3.09 | 3.19 | 3.05 | 157207 |
| 1738968000 | 3.04 | 0.04 | 1.33 | 3.09 | 3.13 | 3.02 | 236224 |
| 1738881600 | 3 | -0.04 | -1.32 | 3.0299999 | 3.04 | 2.96 | 264611 |
| 1738795200 | 3.04 | 0.04 | 1.33 | 2.98 | 3.04 | 2.95 | 286098 |
| 1738708800 | 3 | 0.18 | 6.38 | 2.92 | 3.05 | 2.89 | 264341 |
| 1738622400 | 2.82 | -0.11 | -3.75 | 2.88 | 2.98 | 2.75 | 287009 |
| 1738363200 | 2.93 | 0.18 | 6.55 | 2.65 | 3.0099999 | 2.64 | 1747892 |
| 1738276800 | 2.75 | 0.17 | 6.59 | 2.75 | 2.79 | 2.66 | 281763 |
| 1738190400 | 2.58 | 0.05 | 1.98 | 2.47 | 2.69 | 2.47 | 129908 |
| 1738104000 | 2.5299999 | -0.04 | -1.56 | 2.58 | 2.6 | 2.49 | 349452 |
| 1738017600 | 2.57 | -0.21 | -7.55 | 2.75 | 2.75 | 2.5099999 | 357105 |
| 1737758400 | 2.7799999 | 0 | 0.00 | 2.84 | 2.84 | 2.73 | 62675 |
| 1737672000 | 2.7799999 | 0 | 0.00 | 2.74 | 2.7799999 | 2.65 | 62492 |
| 1737585600 | 2.7799999 | 0.05 | 1.83 | 2.7 | 2.84 | 2.68 | 144181 |
| 1737499200 | 2.73 | 0.01 | 0.37 | 2.71 | 2.83 | 2.71 | 107621 |
| 1737412800 | 2.72 | -0.07 | -2.51 | 2.77 | 2.85 | 2.66 | 150714 |
| 1737153600 | 2.79 | 0.23 | 8.98 | 2.55 | 2.79 | 2.54 | 145695 |
| 1737067200 | 2.56 | 0.03 | 1.19 | 2.5299999 | 2.68 | 2.5299999 | 235774 |
| 1736980800 | 2.5299999 | 0.17 | 7.20 | 2.38 | 2.55 | 2.36 | 225508 |
| 1736894400 | 2.36 | 0.07 | 3.06 | 2.33 | 2.41 | 2.33 | 127204 |
| 1736808000 | 2.29 | -0.12 | -4.98 | 2.38 | 2.38 | 2.29 | 283842 |
| 1736548800 | 2.41 | -0.05 | -2.03 | 2.46 | 2.47 | 2.39 | 168282 |
| 1736462400 | 2.46 | 0.01 | 0.41 | 2.46 | 2.5099999 | 2.43 | 84227 |
| 1736376000 | 2.45 | -0.02 | -0.81 | 2.46 | 2.48 | 2.4 | 61959 |
| 1736289600 | 2.47 | 0 | 0.00 | 2.55 | 2.56 | 2.46 | 67160 |
| 1736203200 | 2.47 | -0.01 | -0.40 | 2.48 | 2.55 | 2.44 | 59107 |
| 1735944000 | 2.48 | -0.02 | -0.80 | 2.55 | 2.55 | 2.46 | 24416 |
| 1735857600 | 2.5 | 0.16 | 6.84 | 2.35 | 2.59 | 2.35 | 115876 |
| 1735684800 | 2.34 | 0.08 | 3.54 | 2.24 | 2.37 | 2.24 | 51666 |
| 1735598400 | 2.2599999 | -0.1 | -4.24 | 2.32 | 2.36 | 2.22 | 170287 |
| 1735339200 | 2.36 | -0.01 | -0.42 | 2.33 | 2.37 | 2.2799999 | 109405 |
| 1735069200 | 2.37 | 0.03 | 1.28 | 2.35 | 2.37 | 2.29 | 28794 |
| 1734993600 | 2.34 | -0.02 | -0.85 | 2.36 | 2.4 | 2.33 | 56251 |
| 1734734400 | 2.36 | 0.05 | 2.16 | 2.31 | 2.42 | 2.27 | 182059 |
| 1734648000 | 2.31 | -0.02 | -0.86 | 2.33 | 2.33 | 2.24 | 211981 |
| 1734561600 | 2.33 | -0.14 | -5.67 | 2.4 | 2.44 | 2.31 | 277177 |
| 1734475200 | 2.47 | 0.09 | 3.78 | 2.45 | 2.48 | 2.3 | 151841 |
| 1734388800 | 2.38 | -0.07 | -2.86 | 2.43 | 2.48 | 2.38 | 100639 |
| 1734129600 | 2.45 | -0.06 | -2.39 | 2.46 | 2.5 | 2.38 | 364447 |
| 1734043200 | 2.5099999 | -0.18 | -6.69 | 2.58 | 2.59 | 2.48 | 336663 |
| 1733956800 | 2.69 | 0.11 | 4.26 | 2.5 | 2.74 | 2.5 | 162355 |
| 1733870400 | 2.58 | -0.02 | -0.77 | 2.6 | 2.63 | 2.5299999 | 94884 |
| 1733784000 | 2.6 | 0.2 | 8.33 | 2.5099999 | 2.68 | 2.5 | 227360 |
| 1733524800 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5099999 | 2.38 | 551382 |
| 1733438400 | 2.5 | -0.05 | -1.96 | 2.56 | 2.59 | 2.47 | 304174 |
| 1733352000 | 2.55 | -0.1 | -3.77 | 2.65 | 2.69 | 2.5299999 | 275669 |
| 1733265600 | 2.65 | 0.05 | 1.92 | 2.64 | 2.74 | 2.64 | 129178 |
| 1733179200 | 2.6 | -0.12 | -4.41 | 2.72 | 2.72 | 2.6 | 146215 |
| 1732920000 | 2.72 | 0 | 0.00 | 2.75 | 2.79 | 2.72 | 91343 |
| 1732833600 | 2.72 | -0.04 | -1.45 | 2.7 | 2.7799999 | 2.67 | 75269 |
| 1732747200 | 2.7599999 | 0.11 | 4.15 | 2.66 | 2.79 | 2.65 | 176663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
