AbraSilver Resource Corp. (TSX:ABRA)
Canada
· Delayed Price · Currency is CAD 9.88
+0.48 (5.11%)
At close: Dec 5, 2025
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.56 | 10.30 | 9.41 | 9.88 | 9.88 | 5.11% | 578,117 |
| Dec 4, 2025 | 9.97 | 9.97 | 9.29 | 9.40 | 9.40 | -6.56% | 316,565 |
| Dec 3, 2025 | 9.80 | 10.16 | 9.80 | 10.06 | 10.06 | 1.82% | 304,218 |
| Dec 2, 2025 | 9.65 | 10.00 | 9.56 | 9.88 | 9.88 | 1.13% | 461,061 |
| Dec 1, 2025 | 9.68 | 10.04 | 9.34 | 9.77 | 9.77 | 3.61% | 880,439 |
| Nov 28, 2025 | 9.10 | 9.58 | 9.03 | 9.43 | 9.43 | 7.65% | 485,235 |
| Nov 27, 2025 | 8.73 | 8.80 | 8.62 | 8.76 | 8.76 | -1.35% | 152,787 |
| Nov 26, 2025 | 8.27 | 9.06 | 8.25 | 8.88 | 8.88 | 7.12% | 649,056 |
| Nov 25, 2025 | 7.35 | 8.30 | 7.32 | 8.29 | 8.29 | 14.66% | 989,658 |
| Nov 24, 2025 | 6.84 | 7.25 | 6.71 | 7.23 | 7.23 | 8.23% | 375,553 |
| Nov 21, 2025 | 6.70 | 6.95 | 6.62 | 6.68 | 6.68 | -1.76% | 962,442 |
| Nov 20, 2025 | 7.16 | 7.24 | 6.75 | 6.80 | 6.80 | -5.03% | 235,194 |
| Nov 19, 2025 | 6.95 | 7.33 | 6.95 | 7.16 | 7.16 | 5.14% | 343,882 |
| Nov 18, 2025 | 6.83 | 7.06 | 6.80 | 6.81 | 6.81 | -1.02% | 304,039 |
| Nov 17, 2025 | 7.05 | 7.26 | 6.78 | 6.88 | 6.88 | -3.78% | 430,780 |
| Nov 14, 2025 | 6.87 | 7.45 | 6.79 | 7.15 | 7.15 | -2.05% | 530,596 |
| Nov 13, 2025 | 7.60 | 7.60 | 7.27 | 7.30 | 7.30 | -2.41% | 446,489 |
| Nov 12, 2025 | 7.19 | 7.69 | 7.18 | 7.48 | 7.48 | 5.20% | 913,820 |
| Nov 11, 2025 | 7.32 | 7.33 | 7.06 | 7.11 | 7.11 | -2.34% | 496,532 |
| Nov 10, 2025 | 7.07 | 7.40 | 7.02 | 7.28 | 7.28 | 4.90% | 629,647 |
| Nov 7, 2025 | 6.65 | 6.97 | 6.50 | 6.94 | 6.94 | 4.20% | 384,311 |
| Nov 6, 2025 | 6.55 | 6.69 | 6.47 | 6.66 | 6.66 | 2.62% | 256,558 |
| Nov 5, 2025 | 6.40 | 6.58 | 6.34 | 6.49 | 6.49 | 2.20% | 477,585 |
| Nov 4, 2025 | 6.25 | 6.47 | 6.25 | 6.35 | 6.35 | -3.79% | 372,992 |
| Nov 3, 2025 | 6.67 | 6.76 | 6.40 | 6.60 | 6.60 | 0.46% | 246,476 |
| Oct 31, 2025 | 6.61 | 6.67 | 6.50 | 6.57 | 6.57 | -1.50% | 483,077 |
| Oct 30, 2025 | 6.51 | 6.72 | 6.40 | 6.67 | 6.67 | 1.21% | 201,863 |
| Oct 29, 2025 | 6.70 | 6.74 | 6.41 | 6.59 | 6.59 | 1.70% | 525,841 |
| Oct 28, 2025 | 6.26 | 6.62 | 6.18 | 6.48 | 6.48 | 2.69% | 404,437 |
| Oct 27, 2025 | 6.25 | 6.48 | 6.00 | 6.31 | 6.31 | 0.96% | 653,176 |
| Oct 24, 2025 | 6.19 | 6.39 | 6.15 | 6.25 | 6.25 | -0.64% | 593,326 |
| Oct 23, 2025 | 6.07 | 6.40 | 6.04 | 6.29 | 6.29 | 5.18% | 668,813 |
| Oct 22, 2025 | 5.65 | 6.07 | 5.61 | 5.98 | 5.98 | 3.82% | 880,360 |
| Oct 21, 2025 | 6.00 | 6.01 | 5.51 | 5.76 | 5.76 | -8.72% | 699,586 |
| Oct 20, 2025 | 6.31 | 6.36 | 6.05 | 6.31 | 6.31 | 3.95% | 531,249 |
| Oct 17, 2025 | 6.51 | 6.58 | 5.97 | 6.07 | 6.07 | -10.47% | 892,821 |
| Oct 16, 2025 | 6.75 | 6.90 | 6.69 | 6.78 | 6.78 | 0.59% | 709,117 |
| Oct 15, 2025 | 6.82 | 6.89 | 6.34 | 6.74 | 6.74 | 1.51% | 883,524 |
| Oct 14, 2025 | 6.78 | 6.98 | 6.61 | 6.64 | 6.64 | -1.04% | 709,334 |
| Oct 10, 2025 | 6.85 | 7.00 | 6.60 | 6.71 | 6.71 | -1.32% | 638,143 |
| Oct 9, 2025 | 7.08 | 7.29 | 6.64 | 6.80 | 6.80 | -3.13% | 1,090,829 |
| Oct 8, 2025 | 7.04 | 7.04 | 6.84 | 7.02 | 7.02 | 3.69% | 808,269 |
| Oct 7, 2025 | 7.14 | 7.14 | 6.74 | 6.77 | 6.77 | -9.37% | 1,564,287 |
| Oct 6, 2025 | 7.69 | 7.82 | 7.46 | 7.47 | 7.47 | -1.19% | 354,262 |
| Oct 3, 2025 | 7.85 | 7.92 | 7.52 | 7.56 | 7.56 | -1.69% | 421,366 |
| Oct 2, 2025 | 7.85 | 7.96 | 7.18 | 7.69 | 7.69 | -2.66% | 645,180 |
| Oct 1, 2025 | 7.70 | 8.09 | 7.62 | 7.90 | 7.90 | 4.91% | 653,285 |
| Sep 30, 2025 | 7.10 | 7.57 | 7.08 | 7.53 | 7.53 | 4.87% | 800,356 |
| Sep 29, 2025 | 6.85 | 7.21 | 6.85 | 7.18 | 7.18 | 6.69% | 645,954 |
| Sep 26, 2025 | 6.13 | 6.89 | 6.13 | 6.73 | 6.73 | 12.17% | 911,353 |
| Sep 25, 2025 | 5.94 | 6.05 | 5.79 | 6.00 | 6.00 | 4.35% | 307,759 |
| Sep 24, 2025 | 6.00 | 6.16 | 5.70 | 5.75 | 5.75 | -6.20% | 653,086 |
| Sep 23, 2025 | 6.64 | 6.70 | 6.11 | 6.13 | 6.13 | -7.26% | 717,413 |
| Sep 22, 2025 | 5.94 | 6.62 | 5.84 | 6.61 | 6.61 | 14.36% | 1,222,481 |
| Sep 19, 2025 | 5.56 | 5.83 | 5.55 | 5.78 | 5.78 | 5.09% | 320,744 |
| Sep 18, 2025 | 5.51 | 5.54 | 5.37 | 5.50 | 5.50 | -0.72% | 294,991 |
| Sep 17, 2025 | 5.48 | 5.71 | 5.45 | 5.54 | 5.54 | -0.72% | 225,517 |
| Sep 16, 2025 | 5.75 | 5.77 | 5.49 | 5.58 | 5.58 | -1.93% | 415,664 |
| Sep 15, 2025 | 5.95 | 5.95 | 5.65 | 5.69 | 5.69 | -3.40% | 424,958 |
| Sep 12, 2025 | 6.01 | 6.12 | 5.84 | 5.89 | 5.89 | 0.51% | 204,316 |
| Sep 11, 2025 | 5.90 | 6.06 | 5.74 | 5.86 | 5.86 | -1.01% | 210,917 |
| Sep 10, 2025 | 5.74 | 6.03 | 5.74 | 5.92 | 5.92 | 2.25% | 410,840 |
| Sep 9, 2025 | 6.10 | 6.14 | 5.69 | 5.79 | 5.79 | -4.77% | 446,337 |
| Sep 8, 2025 | 6.18 | 6.44 | 5.96 | 6.08 | 6.08 | -0.49% | 585,804 |
| Sep 5, 2025 | 6.25 | 6.28 | 6.09 | 6.11 | 6.11 | -0.65% | 396,781 |
| Sep 4, 2025 | 6.54 | 6.55 | 6.11 | 6.15 | 6.15 | -6.39% | 514,767 |
| Sep 3, 2025 | 6.66 | 6.68 | 6.45 | 6.57 | 6.57 | 0.77% | 519,549 |
| Sep 2, 2025 | 6.60 | 6.70 | 6.35 | 6.52 | 6.52 | 3.82% | 397,045 |
| Aug 29, 2025 | 6.07 | 6.46 | 6.03 | 6.28 | 6.28 | 3.63% | 192,245 |
| Aug 28, 2025 | 6.10 | 6.15 | 6.01 | 6.06 | 6.06 | -1.78% | 245,994 |
| Aug 27, 2025 | 6.30 | 6.30 | 6.07 | 6.17 | 6.17 | -2.53% | 121,354 |
| Aug 26, 2025 | 6.36 | 6.61 | 6.29 | 6.33 | 6.33 | 0.48% | 248,218 |
| Aug 25, 2025 | 6.12 | 6.37 | 6.12 | 6.30 | 6.30 | 2.94% | 237,980 |
| Aug 22, 2025 | 5.90 | 6.40 | 5.88 | 6.12 | 6.12 | 3.03% | 276,679 |
| Aug 21, 2025 | 5.94 | 6.03 | 5.86 | 5.94 | 5.94 | 1.02% | 233,858 |
| Aug 20, 2025 | 5.75 | 5.96 | 5.71 | 5.88 | 5.88 | 2.44% | 262,353 |
| Aug 19, 2025 | 6.04 | 6.09 | 5.65 | 5.74 | 5.74 | -6.06% | 260,036 |
| Aug 18, 2025 | 6.38 | 6.39 | 6.02 | 6.11 | 6.11 | -4.23% | 244,921 |
| Aug 15, 2025 | 6.40 | 6.46 | 6.32 | 6.38 | 6.38 | -1.39% | 747,674 |
| Aug 14, 2025 | 6.28 | 6.49 | 6.26 | 6.47 | 6.47 | 3.03% | 295,932 |
| Aug 13, 2025 | 6.20 | 6.34 | 6.15 | 6.28 | 6.28 | 1.78% | 337,226 |
| Aug 12, 2025 | 6.03 | 6.19 | 6.00 | 6.17 | 6.17 | 2.32% | 274,271 |
| Aug 11, 2025 | 5.83 | 6.12 | 5.77 | 6.03 | 6.03 | 3.08% | 465,432 |
| Aug 8, 2025 | 5.84 | 5.97 | 5.78 | 5.85 | 5.85 | 0.52% | 211,646 |
| Aug 7, 2025 | 5.82 | 5.93 | 5.74 | 5.82 | 5.82 | 2.46% | 380,968 |
| Aug 6, 2025 | 5.58 | 5.75 | 5.58 | 5.68 | 5.68 | 2.34% | 587,380 |
| Aug 5, 2025 | 5.42 | 5.69 | 5.42 | 5.55 | 5.55 | 3.16% | 295,718 |
| Aug 1, 2025 | 5.38 | 5.48 | 5.32 | 5.38 | 5.38 | 2.28% | 201,482 |
| Jul 31, 2025 | 5.19 | 5.28 | 5.11 | 5.26 | 5.26 | -0.94% | 148,464 |
| Jul 30, 2025 | 5.54 | 5.55 | 5.23 | 5.31 | 5.31 | -4.67% | 266,209 |
| Jul 29, 2025 | 5.39 | 5.67 | 5.32 | 5.57 | 5.57 | 4.31% | 237,194 |
| Jul 28, 2025 | 5.39 | 5.47 | 5.14 | 5.34 | 5.34 | -2.20% | 279,325 |
| Jul 25, 2025 | 5.39 | 5.48 | 5.23 | 5.46 | 5.46 | - | 236,286 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.43 | 5.46 | 5.46 | -3.70% | 255,965 |
| Jul 23, 2025 | 5.85 | 5.90 | 5.54 | 5.67 | 5.67 | -3.08% | 248,354 |
| Jul 22, 2025 | 5.85 | 5.92 | 5.66 | 5.85 | 5.85 | - | 279,353 |
| Jul 21, 2025 | 5.82 | 6.05 | 5.82 | 5.85 | 5.85 | 3.17% | 208,893 |
| Jul 18, 2025 | 5.74 | 5.80 | 5.67 | 5.67 | 5.67 | -1.73% | 96,874 |
| Jul 17, 2025 | 5.82 | 5.84 | 5.63 | 5.77 | 5.77 | -1.87% | 160,233 |
| Jul 16, 2025 | 5.99 | 5.99 | 5.69 | 5.88 | 5.88 | -1.34% | 236,131 |