Register for real-time alerts, custom portfolio, and market movers

Get Started

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

ABRA Abra Silver Resource Corp

2.61

0.01 (0.38%)

Oct 04 2024 - Closed

Delayed by 15 minutes

ABRA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 04 2024	2.61	0.01	0.38%	2.53	2.70	2.53	114,063
Oct 03 2024	2.60	-0.04	-1.52%	2.60	2.60	2.49	143,960
Oct 02 2024	2.64	0.02	0.76%	2.64	2.69	2.57	95,388
Oct 01 2024	2.62	0.13	5.22%	2.55	2.63	2.53	175,737
Sep 30 2024	2.49	-0.08	-3.11%	2.50	2.55	2.47	93,352
Sep 27 2024	2.57	-0.13	-4.81%	2.69	2.69	2.53	151,299
Sep 26 2024	2.70	0.01	0.37%	2.71	2.75	2.67	121,378
Sep 25 2024	2.69	-0.05	-1.82%	2.73	2.78	2.66	196,233
Sep 24 2024	2.74	0.13	4.98%	2.58	2.76	2.58	171,969
Sep 23 2024	2.61	0.00	0.00%	2.58	2.64	2.56	106,784
Sep 20 2024	2.61	0.06	2.35%	2.53	2.62	2.52	109,082
Sep 19 2024	2.55	0.04	1.59%	2.62	2.62	2.52	135,155
Sep 18 2024	2.51	-0.08	-3.09%	2.48	2.62	2.48	173,176
Sep 17 2024	2.59	0.02	0.78%	2.59	2.60	2.53	108,662
Sep 16 2024	2.57	0.02	0.78%	2.56	2.58	2.46	94,281
Sep 13 2024	2.55	0.10	4.08%	2.49	2.59	2.48	142,389
Sep 12 2024	2.45	0.17	7.46%	2.34	2.50	2.33	120,189
Sep 11 2024	2.28	0.03	1.33%	2.21	2.29	2.18	88,350
Sep 10 2024	2.25	0.08	3.69%	2.17	2.25	2.15	47,107
Sep 09 2024	2.17	-0.06	-2.69%	2.18	2.23	2.16	142,523
Sep 06 2024	2.23	-0.12	-5.11%	2.32	2.32	2.17	130,407
Sep 05 2024	2.35	0.13	5.86%	2.25	2.35	2.25	83,132
Sep 04 2024	2.22	0.01	0.45%	2.20	2.24	2.16	53,206
Sep 03 2024	2.21	-0.16	-6.75%	2.34	2.34	2.18	240,099
Aug 30 2024	2.37	-0.03	-1.25%	2.40	2.40	2.30	43,084
Aug 29 2024	2.40	0.04	1.69%	2.31	2.42	2.31	101,537
Aug 28 2024	2.36	-0.08	-3.28%	2.36	2.39	2.25	182,096
Aug 27 2024	2.44	-0.03	-1.21%	2.44	2.48	2.39	39,782
Aug 26 2024	2.47	-0.01	-0.40%	2.57	2.57	2.43	57,402
Aug 23 2024	2.48	0.05	2.06%	2.48	2.54	2.47	56,385
Aug 22 2024	2.43	-0.12	-4.71%	2.57	2.57	2.42	52,148
Aug 21 2024	2.55	0.08	3.24%	2.46	2.58	2.42	103,555
Aug 20 2024	2.47	-0.01	-0.40%	2.53	2.58	2.39	150,065
Aug 19 2024	2.48	0.08	3.33%	2.41	2.52	2.40	132,237
Aug 16 2024	2.40	0.08	3.45%	2.32	2.42	2.28	206,092
Aug 15 2024	2.32	0.14	6.42%	2.18	2.34	2.18	247,425
Aug 14 2024	2.18	0.08	3.81%	2.15	2.20	2.08	265,891
Aug 13 2024	2.10	-0.02	-0.94%	2.11	2.20	2.10	201,144
Aug 12 2024	2.12	-0.01	-0.47%	2.14	2.25	2.11	505,761
Aug 09 2024	2.13	0.02	0.95%	2.11	2.21	2.09	57,649
Aug 08 2024	2.11	0.05	2.43%	2.07	2.29	2.06	154,177
Aug 07 2024	2.06	-0.17	-7.62%	2.25	2.32	2.04	273,443
Aug 06 2024	2.23	-0.07	-3.04%	2.20	2.26	2.10	303,820
Aug 02 2024	2.30	-0.14	-5.74%	2.45	2.48	2.21	393,878
Aug 01 2024	2.44	-0.14	-5.43%	2.58	2.60	2.40	204,287
Jul 31 2024	2.58	0.10	4.03%	2.55	2.59	2.52	104,791
Jul 30 2024	2.48	0.03	1.22%	2.53	2.55	2.44	88,611
Jul 29 2024	2.45	-0.05	-2.00%	2.51	2.59	2.45	98,911
Jul 26 2024	2.50	0.13	5.49%	2.37	2.53	2.37	121,795
Jul 25 2024	2.37	-0.14	-5.58%	2.40	2.43	2.32	202,248
Jul 24 2024	2.51	-0.03	-1.18%	2.52	2.64	2.47	147,574
Jul 23 2024	2.54	-0.06	-2.31%	2.59	2.60	2.45	94,555
Jul 22 2024	2.60	0.00	0.00%	2.47	2.60	2.41	205,428
Jul 19 2024	2.60	0.00	0.00%	2.60	2.60	2.60	0
Jul 18 2024	2.60	-0.13	-4.76%	2.69	2.69	2.47	319,070
Jul 17 2024	2.73	-0.06	-2.15%	2.82	2.82	2.63	172,912
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

Abra Silver Resource

Ivivi Technologies (CE)

Mirror Protocol

Delayed Upgrade Clock