ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ABRA Abra Silver Resource Corp

2.45
-0.03 (-1.21%)
Last Updated: 11:52:34
Delayed by 15 minutes

ABRA Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.17 8.05% 2.225 2.375 2.125 740,219
Apr 26 2024 2.175 0.00 0.00% 2.175 2.175 2.175 0
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
Apr 18 2024 1.875 -0.03 -1.32% 1.90 1.90 1.85 78,324
Apr 17 2024 1.90 0.00 0.00% 1.90 1.90 1.85 267,638
Apr 16 2024 1.90 0.05 2.70% 1.85 1.90 1.775 208,991
Apr 15 2024 1.85 -0.05 -2.63% 1.875 1.90 1.825 385,915
Apr 12 2024 1.90 -0.05 -2.56% 2.00 2.025 1.85 493,506
Apr 11 2024 1.95 0.08 4.00% 1.925 1.95 1.825 125,206
Apr 10 2024 1.875 -0.03 -1.32% 1.875 1.95 1.825 152,025
Apr 09 2024 1.90 -0.08 -3.80% 2.00 2.075 1.875 245,822
Apr 08 2024 1.975 0.08 3.95% 2.025 2.10 1.925 541,158
Apr 05 2024 1.90 -0.08 -3.80% 1.90 2.025 1.85 374,755
Apr 04 2024 1.975 0.00 0.00% 2.00 2.00 1.90 350,264
Apr 03 2024 1.975 0.20 11.27% 1.75 1.975 1.75 427,088
Apr 02 2024 1.775 0.02 1.43% 1.80 1.825 1.725 236,823
Apr 01 2024 1.75 -0.03 -1.41% 1.75 1.80 1.70 189,774
Mar 28 2024 1.775 0.18 10.94% 1.60 1.775 1.575 296,840
Mar 27 2024 1.60 0.15 10.34% 1.50 1.60 1.50 206,899
Mar 26 2024 1.45 -0.10 -6.45% 1.55 1.55 1.45 147,926
Mar 25 2024 1.55 -0.03 -1.59% 1.575 1.575 1.425 363,245
Mar 22 2024 1.575 0.02 1.61% 1.525 1.575 1.525 54,701
Mar 21 2024 1.55 0.05 3.33% 1.525 1.60 1.50 140,064
Mar 20 2024 1.50 0.03 1.69% 1.50 1.525 1.425 124,753
Mar 19 2024 1.475 -0.03 -1.67% 1.50 1.50 1.45 55,958
Mar 18 2024 1.50 -0.05 -3.23% 1.525 1.55 1.475 63,852
Mar 15 2024 1.55 -0.03 -1.59% 1.60 1.60 1.525 73,954
Mar 14 2024 1.575 -0.05 -3.08% 1.60 1.60 1.525 73,352
Mar 13 2024 1.625 0.05 3.17% 1.525 1.625 1.525 124,947
Mar 12 2024 1.575 -0.05 -3.08% 1.625 1.625 1.525 44,126
Mar 11 2024 1.625 0.02 1.56% 1.60 1.625 1.55 74,989
Mar 08 2024 1.60 0.00 0.00% 1.625 1.625 1.55 51,356
Mar 07 2024 1.60 0.03 1.59% 1.60 1.60 1.50 44,287
Mar 06 2024 1.575 -0.03 -1.56% 1.625 1.65 1.55 90,823
Mar 05 2024 1.60 0.00 0.00% 1.575 1.60 1.575 56,074
Mar 04 2024 1.60 0.13 8.47% 1.525 1.60 1.475 192,067
Mar 01 2024 1.475 0.07 5.36% 1.35 1.475 1.35 41,237

Your Recent History

Delayed Upgrade Clock