AbraSilver Resource Corp. (TSX:ABRA)
Canada
· Delayed Price · Currency is CAD 13.74
-0.55 (-3.85%)
At close: Mar 6, 2026
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.94 | 14.29 | 13.59 | 13.74 | 13.74 | -3.85% | 643,266 |
| Mar 5, 2026 | 15.01 | 15.06 | 13.93 | 14.29 | 14.29 | -7.51% | 540,339 |
| Mar 4, 2026 | 15.54 | 15.68 | 15.07 | 15.45 | 15.45 | 4.32% | 468,710 |
| Mar 3, 2026 | 15.55 | 15.59 | 14.59 | 14.81 | 14.81 | -10.19% | 879,311 |
| Mar 2, 2026 | 17.71 | 18.00 | 16.40 | 16.49 | 16.49 | -6.36% | 936,342 |
| Feb 27, 2026 | 17.35 | 17.97 | 16.81 | 17.61 | 17.61 | 2.50% | 4,941,189 |
| Feb 26, 2026 | 16.35 | 17.45 | 16.08 | 17.18 | 17.18 | 3.06% | 659,604 |
| Feb 25, 2026 | 17.20 | 17.69 | 16.62 | 16.67 | 16.67 | -1.65% | 571,620 |
| Feb 24, 2026 | 15.60 | 17.09 | 15.45 | 16.95 | 16.95 | 5.15% | 877,367 |
| Feb 23, 2026 | 14.78 | 16.59 | 14.77 | 16.12 | 16.12 | 8.48% | 848,653 |
| Feb 20, 2026 | 14.04 | 14.99 | 13.85 | 14.86 | 14.86 | 8.39% | 823,291 |
| Feb 19, 2026 | 13.27 | 13.95 | 13.27 | 13.71 | 13.71 | 1.26% | 330,378 |
| Feb 18, 2026 | 13.04 | 13.72 | 13.03 | 13.54 | 13.54 | 7.04% | 387,962 |
| Feb 17, 2026 | 13.08 | 13.13 | 12.46 | 12.65 | 12.65 | -7.39% | 713,862 |
| Feb 13, 2026 | 13.38 | 13.94 | 13.27 | 13.66 | 13.66 | 2.40% | 485,752 |
| Feb 12, 2026 | 15.60 | 15.63 | 13.29 | 13.34 | 13.34 | -15.03% | 762,577 |
| Feb 11, 2026 | 15.11 | 15.75 | 14.98 | 15.70 | 15.70 | 4.46% | 476,885 |
| Feb 10, 2026 | 14.75 | 15.19 | 14.59 | 15.03 | 15.03 | 0.67% | 559,674 |
| Feb 9, 2026 | 13.75 | 15.27 | 13.72 | 14.93 | 14.93 | 10.59% | 599,119 |
| Feb 6, 2026 | 12.34 | 13.53 | 12.25 | 13.50 | 13.50 | 10.66% | 396,646 |
| Feb 5, 2026 | 13.00 | 13.18 | 12.14 | 12.20 | 12.20 | -11.08% | 858,059 |
| Feb 4, 2026 | 14.01 | 14.19 | 13.13 | 13.72 | 13.72 | -0.87% | 602,469 |
| Feb 3, 2026 | 13.50 | 13.86 | 13.19 | 13.84 | 13.84 | 14.10% | 597,106 |
| Feb 2, 2026 | 11.60 | 12.18 | 11.20 | 12.13 | 12.13 | 1.85% | 714,700 |
| Jan 30, 2026 | 12.09 | 12.60 | 11.68 | 11.91 | 11.91 | -9.15% | 953,000 |
| Jan 29, 2026 | 13.14 | 13.30 | 12.18 | 13.11 | 13.11 | -0.46% | 962,956 |
| Jan 28, 2026 | 13.35 | 13.48 | 12.86 | 13.17 | 13.17 | 0.77% | 680,687 |
| Jan 27, 2026 | 12.94 | 13.16 | 11.83 | 13.07 | 13.07 | -0.61% | 1,018,656 |
| Jan 26, 2026 | 14.10 | 14.40 | 13.07 | 13.15 | 13.15 | -0.83% | 1,168,104 |
| Jan 23, 2026 | 13.70 | 13.90 | 13.06 | 13.26 | 13.26 | -1.27% | 737,312 |
| Jan 22, 2026 | 12.76 | 13.53 | 12.76 | 13.43 | 13.43 | 4.92% | 597,279 |
| Jan 21, 2026 | 13.17 | 13.24 | 12.53 | 12.80 | 12.80 | -1.46% | 893,076 |
| Jan 20, 2026 | 12.65 | 13.01 | 12.47 | 12.99 | 12.99 | 3.34% | 574,478 |
| Jan 19, 2026 | 12.20 | 12.57 | 12.13 | 12.57 | 12.57 | 4.58% | 326,964 |
| Jan 16, 2026 | 11.33 | 12.06 | 11.19 | 12.02 | 12.02 | 3.80% | 650,155 |
| Jan 15, 2026 | 11.83 | 11.94 | 11.41 | 11.58 | 11.58 | -2.61% | 326,394 |
| Jan 14, 2026 | 11.84 | 12.10 | 11.36 | 11.89 | 11.89 | 3.21% | 599,546 |
| Jan 13, 2026 | 11.87 | 12.21 | 11.35 | 11.52 | 11.52 | -1.87% | 697,426 |
| Jan 12, 2026 | 11.90 | 12.25 | 11.72 | 11.74 | 11.74 | 3.07% | 644,031 |
| Jan 9, 2026 | 10.68 | 11.48 | 10.48 | 11.39 | 11.39 | 7.86% | 460,423 |
| Jan 8, 2026 | 10.70 | 10.75 | 10.31 | 10.56 | 10.56 | -4.26% | 574,998 |
| Jan 7, 2026 | 11.27 | 11.45 | 10.75 | 11.03 | 11.03 | -5.48% | 554,331 |
| Jan 6, 2026 | 11.08 | 11.87 | 11.07 | 11.67 | 11.67 | 6.28% | 475,880 |
| Jan 5, 2026 | 10.99 | 11.20 | 10.83 | 10.98 | 10.98 | 3.68% | 328,694 |
| Jan 2, 2026 | 10.90 | 11.07 | 10.25 | 10.59 | 10.59 | -0.84% | 513,177 |
| Dec 31, 2025 | 10.61 | 10.92 | 10.61 | 10.68 | 10.68 | -4.56% | 478,767 |
| Dec 30, 2025 | 10.85 | 11.44 | 10.61 | 11.19 | 11.19 | 6.77% | 563,549 |
| Dec 29, 2025 | 11.00 | 11.13 | 10.07 | 10.48 | 10.48 | -3.68% | 727,295 |
| Dec 24, 2025 | 10.45 | 10.88 | 10.25 | 10.88 | 10.88 | 4.31% | 212,648 |
| Dec 23, 2025 | 10.54 | 10.71 | 10.11 | 10.43 | 10.43 | 0.87% | 519,354 |
| Dec 22, 2025 | 10.43 | 10.76 | 10.12 | 10.34 | 10.34 | 3.09% | 520,162 |
| Dec 19, 2025 | 9.85 | 10.30 | 9.53 | 10.03 | 10.03 | 1.42% | 1,305,499 |
| Dec 18, 2025 | 10.37 | 10.42 | 9.85 | 9.89 | 9.89 | -5.45% | 357,972 |
| Dec 17, 2025 | 10.50 | 10.65 | 10.21 | 10.46 | 10.46 | 2.05% | 316,182 |
| Dec 16, 2025 | 10.09 | 10.30 | 9.94 | 10.25 | 10.25 | 0.29% | 354,677 |
| Dec 15, 2025 | 10.64 | 10.78 | 10.07 | 10.22 | 10.22 | -2.20% | 427,324 |
| Dec 12, 2025 | 10.74 | 10.94 | 9.90 | 10.45 | 10.45 | -0.57% | 899,612 |
| Dec 11, 2025 | 10.82 | 11.12 | 10.48 | 10.51 | 10.51 | -2.23% | 650,584 |
| Dec 10, 2025 | 10.25 | 10.86 | 10.20 | 10.75 | 10.75 | 6.12% | 572,943 |
| Dec 9, 2025 | 9.71 | 10.47 | 9.68 | 10.13 | 10.13 | 5.30% | 558,099 |
| Dec 8, 2025 | 9.80 | 9.93 | 9.33 | 9.62 | 9.62 | -2.63% | 359,974 |
| 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 |