Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,706.13 -1,175.04 (-1.90%) CMC Crypto 200
1,267.65 -16.18 (-1.26%)
AbraSilver Resource Corp. (ABBRF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:30PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.6100 | 1.6200 | 1.5400 | 1.5700 | 1.5700 | 54,300 |
| 27 Jun 2024 | 1.5900 | 1.6120 | 1.5700 | 1.5720 | 1.5720 | 53,500 |
| 26 Jun 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5660 | 1.5660 | 44,500 |
| 25 Jun 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 91,100 |
| 24 Jun 2024 | 1.6960 | 1.6960 | 1.6000 | 1.6100 | 1.6100 | 66,400 |
| 21 Jun 2024 | 1.7730 | 1.7730 | 1.6460 | 1.6930 | 1.6930 | 112,600 |
| 20 Jun 2024 | 1.6000 | 1.8100 | 1.6000 | 1.7600 | 1.7600 | 55,900 |
| 18 Jun 2024 | 1.5940 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 55,100 |
| 17 Jun 2024 | 1.6500 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 191,100 |
| 14 Jun 2024 | 1.5600 | 1.6290 | 1.5400 | 1.6290 | 1.6290 | 87,500 |
| 13 Jun 2024 | 1.5900 | 1.5900 | 1.5150 | 1.5400 | 1.5400 | 165,100 |
| 12 Jun 2024 | 1.6700 | 1.6700 | 1.5790 | 1.5860 | 1.5860 | 51,300 |
| 11 Jun 2024 | 1.6300 | 1.6400 | 1.5800 | 1.5990 | 1.5990 | 135,000 |
| 10 Jun 2024 | 1.6700 | 1.7240 | 1.6100 | 1.6480 | 1.6480 | 195,100 |
| 07 Jun 2024 | 1.7300 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 88,800 |
| 06 Jun 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8700 | 1.8700 | 80,300 |
| 05 Jun 2024 | 1.7900 | 1.7940 | 1.6350 | 1.7600 | 1.7600 | 151,200 |
| 04 Jun 2024 | 1.6800 | 1.7400 | 1.6000 | 1.6400 | 1.6400 | 299,800 |
| 03 Jun 2024 | 1.7380 | 1.7600 | 1.6950 | 1.7050 | 1.7050 | 115,400 |
| 31 May 2024 | 1.8000 | 1.8300 | 1.7050 | 1.7570 | 1.7570 | 95,800 |
| 30 May 2024 | 1.8100 | 1.8900 | 1.7540 | 1.8100 | 1.8100 | 149,600 |
| 29 May 2024 | 1.8900 | 1.8960 | 1.8000 | 1.8200 | 1.8200 | 145,500 |
| 28 May 2024 | 1.9500 | 1.9700 | 1.8700 | 1.9000 | 1.9000 | 96,600 |
| 24 May 2024 | 1.9700 | 1.9700 | 1.8100 | 1.8700 | 1.8700 | 128,000 |
| 23 May 2024 | 1.9000 | 1.9800 | 1.7500 | 1.9800 | 1.9800 | 232,600 |
| 22 May 2024 | 0.0510 | 2.0100 | 0.0510 | 1.8200 | 1.8200 | 266,400 |
| 22 May 2024 | 1:5 Stock split | |||||
| 21 May 2024 | 2.1000 | 2.1000 | 1.9900 | 2.0150 | 2.0150 | 202,780 |
| 20 May 2024 | 1.9750 | 2.1000 | 1.8550 | 2.0500 | 2.0500 | 163,300 |
| 17 May 2024 | 1.9850 | 2.1250 | 1.8750 | 2.0250 | 2.0250 | 418,800 |
| 16 May 2024 | 1.9500 | 1.9500 | 1.8050 | 1.8900 | 1.8900 | 100,840 |
| 15 May 2024 | 1.7300 | 1.8750 | 1.6750 | 1.8700 | 1.8700 | 274,340 |
| 14 May 2024 | 1.7100 | 1.7700 | 1.6650 | 1.6750 | 1.6750 | 99,140 |
| 13 May 2024 | 1.7000 | 1.7200 | 1.6250 | 1.7000 | 1.7000 | 112,280 |
| 10 May 2024 | 1.7050 | 1.7300 | 1.6500 | 1.6650 | 1.6650 | 162,060 |
| 09 May 2024 | 1.6500 | 1.7250 | 1.6250 | 1.7000 | 1.7000 | 92,440 |
| 08 May 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 72,260 |
| 07 May 2024 | 1.6550 | 1.6950 | 1.6250 | 1.6400 | 1.6400 | 94,440 |
| 06 May 2024 | 1.6500 | 1.6900 | 1.6250 | 1.6500 | 1.6500 | 156,220 |
| 03 May 2024 | 1.6750 | 1.6750 | 1.6200 | 1.6250 | 1.6250 | 54,360 |
| 02 May 2024 | 1.6250 | 1.6850 | 1.6050 | 1.6500 | 1.6500 | 74,280 |
| 01 May 2024 | 1.6050 | 1.7100 | 1.6050 | 1.6500 | 1.6500 | 119,680 |
| 30 Apr 2024 | 1.7700 | 1.7700 | 1.5900 | 1.6000 | 1.6000 | 160,960 |
| 29 Apr 2024 | 1.6500 | 1.7250 | 1.5200 | 1.7100 | 1.7100 | 158,160 |
| 26 Apr 2024 | 1.5800 | 1.6550 | 1.5800 | 1.6300 | 1.6300 | 107,120 |
| 25 Apr 2024 | 1.4600 | 1.6150 | 1.4200 | 1.5900 | 1.5900 | 221,960 |
| 24 Apr 2024 | 1.5000 | 1.5000 | 1.4050 | 1.4450 | 1.4450 | 193,540 |
| 23 Apr 2024 | 1.4200 | 1.5300 | 1.3950 | 1.4650 | 1.4650 | 171,380 |
| 22 Apr 2024 | 1.3450 | 1.4800 | 1.3200 | 1.4400 | 1.4400 | 184,580 |
| 19 Apr 2024 | 1.3500 | 1.4050 | 1.3100 | 1.4000 | 1.4000 | 120,580 |
| 18 Apr 2024 | 1.3050 | 1.3850 | 1.3050 | 1.3500 | 1.3500 | 56,220 |
| 17 Apr 2024 | 1.3800 | 1.4000 | 1.3250 | 1.3850 | 1.3850 | 114,400 |
| 16 Apr 2024 | 1.3300 | 1.3750 | 1.2900 | 1.3500 | 1.3500 | 124,300 |
| 15 Apr 2024 | 1.4600 | 1.4600 | 1.3250 | 1.3650 | 1.3650 | 157,300 |
| 12 Apr 2024 | 1.4000 | 1.4800 | 1.3500 | 1.3600 | 1.3600 | 177,400 |
| 11 Apr 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 101,220 |
| 10 Apr 2024 | 1.4000 | 1.4150 | 1.3400 | 1.3800 | 1.3800 | 108,380 |
| 09 Apr 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 196,820 |
| 08 Apr 2024 | 1.4700 | 1.5350 | 1.4200 | 1.4600 | 1.4600 | 262,460 |
| 05 Apr 2024 | 1.4600 | 1.4950 | 1.3250 | 1.4000 | 1.4000 | 145,260 |
| 04 Apr 2024 | 1.4850 | 1.4850 | 1.4000 | 1.4450 | 1.4450 | 366,180 |
| 03 Apr 2024 | 1.3350 | 1.4500 | 1.2950 | 1.4500 | 1.4500 | 506,120 |
| 02 Apr 2024 | 1.3300 | 1.3500 | 1.2750 | 1.3350 | 1.3350 | 127,500 |
| 01 Apr 2024 | 1.3250 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 136,000 |
| 28 Mar 2024 | 1.1700 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | 146,380 |
| 27 Mar 2024 | 1.1500 | 1.1800 | 1.0800 | 1.1250 | 1.1250 | 135,060 |
| 26 Mar 2024 | 1.1500 | 1.1700 | 1.0750 | 1.0850 | 1.0850 | 110,600 |
| 25 Mar 2024 | 1.1500 | 1.1600 | 1.0550 | 1.1450 | 1.1450 | 258,360 |
| 22 Mar 2024 | 1.1300 | 1.1700 | 1.1250 | 1.1400 | 1.1400 | 91,340 |
| 21 Mar 2024 | 1.1600 | 1.1750 | 1.1200 | 1.1350 | 1.1350 | 140,840 |
| 20 Mar 2024 | 1.0650 | 1.1400 | 1.0650 | 1.1350 | 1.1350 | 69,220 |
| 19 Mar 2024 | 1.1250 | 1.1250 | 1.0500 | 1.0850 | 1.0850 | 143,340 |
| 18 Mar 2024 | 1.1300 | 1.1350 | 1.1000 | 1.1000 | 1.1000 | 66,120 |
| 15 Mar 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 133,440 |
| 14 Mar 2024 | 1.1700 | 1.1850 | 1.1300 | 1.1300 | 1.1300 | 60,940 |
| 13 Mar 2024 | 1.1250 | 1.2150 | 1.1250 | 1.1850 | 1.1850 | 173,140 |
| 12 Mar 2024 | 1.1750 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 37,640 |
| 11 Mar 2024 | 1.1700 | 1.2050 | 1.1500 | 1.2000 | 1.2000 | 92,060 |
| 08 Mar 2024 | 1.1950 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 45,040 |
| 07 Mar 2024 | 1.1700 | 1.1850 | 1.1300 | 1.1500 | 1.1500 | 122,860 |
| 06 Mar 2024 | 1.1800 | 1.2250 | 1.1500 | 1.1500 | 1.1500 | 64,180 |
| 05 Mar 2024 | 1.1650 | 1.1800 | 1.1550 | 1.1750 | 1.1750 | 41,600 |
| 04 Mar 2024 | 1.0700 | 1.1800 | 1.0700 | 1.1750 | 1.1750 | 239,060 |
| 01 Mar 2024 | 1.0550 | 1.0900 | 1.0000 | 1.0750 | 1.0750 | 78,860 |
| 29 Feb 2024 | 1.0350 | 1.0350 | 1.0000 | 1.0350 | 1.0350 | 23,040 |
| 28 Feb 2024 | 1.0050 | 1.0350 | 0.9950 | 1.0050 | 1.0050 | 58,780 |
| 27 Feb 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 71,720 |
| 26 Feb 2024 | 1.0200 | 1.0450 | 1.0000 | 1.0050 | 1.0050 | 66,320 |
| 23 Feb 2024 | 1.0250 | 1.0300 | 0.9950 | 1.0050 | 1.0050 | 29,920 |
| 22 Feb 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0350 | 1.0350 | 63,800 |
| 21 Feb 2024 | 1.0700 | 1.0700 | 1.0150 | 1.0400 | 1.0400 | 69,660 |
| 20 Feb 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0750 | 1.0750 | 53,100 |
| 16 Feb 2024 | 1.0050 | 1.0950 | 1.0050 | 1.0950 | 1.0950 | 27,680 |
| 15 Feb 2024 | 1.0850 | 1.1000 | 1.0500 | 1.0650 | 1.0650 | 35,120 |
| 14 Feb 2024 | 1.0000 | 1.0500 | 0.9950 | 1.0300 | 1.0300 | 21,900 |
| 13 Feb 2024 | 1.0550 | 1.0750 | 0.9950 | 1.0000 | 1.0000 | 138,660 |
| 12 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 37,620 |
| 09 Feb 2024 | 1.0550 | 1.0600 | 1.0400 | 1.0550 | 1.0550 | 111,660 |
| 08 Feb 2024 | 1.0500 | 1.0550 | 1.0450 | 1.0550 | 1.0550 | 62,620 |
| 07 Feb 2024 | 1.0550 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 60,360 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.