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
60,695.56 -987.36 (-1.60%) CMC Crypto 200
1,265.90 -17.93 (-1.40%)
AbraSilver Resource Corp. (ABRA.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.1900 | 2.2200 | 2.1050 | 2.1600 | 2.1600 | 102,458 |
| 27 Jun 2024 | 2.2900 | 2.2900 | 2.1600 | 2.1600 | 2.1600 | 72,908 |
| 26 Jun 2024 | 2.1300 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | 67,077 |
| 25 Jun 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 161,242 |
| 24 Jun 2024 | 2.2800 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | 140,423 |
| 21 Jun 2024 | 2.4500 | 2.4500 | 2.2300 | 2.3000 | 2.3000 | 95,263 |
| 20 Jun 2024 | 2.2900 | 2.4700 | 2.2500 | 2.4300 | 2.4300 | 192,933 |
| 19 Jun 2024 | 2.2100 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 46,300 |
| 18 Jun 2024 | 2.1600 | 2.2300 | 2.1500 | 2.1900 | 2.1900 | 87,922 |
| 17 Jun 2024 | 2.2100 | 2.2200 | 2.1400 | 2.1900 | 2.1900 | 108,704 |
| 14 Jun 2024 | 2.1400 | 2.2700 | 2.1100 | 2.2600 | 2.2600 | 125,313 |
| 13 Jun 2024 | 2.2000 | 2.2000 | 2.0800 | 2.1000 | 2.1000 | 241,899 |
| 12 Jun 2024 | 2.2600 | 2.2700 | 2.1600 | 2.2200 | 2.2200 | 206,882 |
| 11 Jun 2024 | 2.2600 | 2.2600 | 2.1700 | 2.2000 | 2.2000 | 185,156 |
| 10 Jun 2024 | 2.4100 | 2.4100 | 2.2100 | 2.2900 | 2.2900 | 183,234 |
| 07 Jun 2024 | 2.3900 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 142,901 |
| 06 Jun 2024 | 2.3700 | 2.5700 | 2.3700 | 2.5600 | 2.5600 | 159,906 |
| 05 Jun 2024 | 2.3500 | 2.4800 | 2.2400 | 2.4100 | 2.4100 | 219,776 |
| 04 Jun 2024 | 2.3100 | 2.3600 | 2.1800 | 2.3000 | 2.3000 | 491,690 |
| 03 Jun 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3300 | 2.3300 | 174,216 |
| 31 May 2024 | 2.4600 | 2.5000 | 2.3300 | 2.3500 | 2.3500 | 181,245 |
| 30 May 2024 | 2.4600 | 2.5500 | 2.3900 | 2.5000 | 2.5000 | 137,297 |
| 29 May 2024 | 2.5600 | 2.6000 | 2.4700 | 2.4800 | 2.4800 | 279,314 |
| 28 May 2024 | 2.7100 | 2.7100 | 2.5600 | 2.6000 | 2.6000 | 102,709 |
| 27 May 2024 | 2.5200 | 2.7400 | 2.5200 | 2.6900 | 2.6900 | 108,649 |
| 24 May 2024 | 2.7100 | 2.7100 | 2.4600 | 2.5300 | 2.5300 | 253,904 |
| 23 May 2024 | 2.5900 | 2.7350 | 2.3500 | 2.7200 | 2.7200 | 416,860 |
| 22 May 2024 | 2.7400 | 2.7400 | 2.4800 | 2.6000 | 2.6000 | 392,079 |
| 22 May 2024 | 1:5 Stock split | |||||
| 21 May 2024 | 2.7500 | 2.9000 | 2.7000 | 2.7500 | 2.7500 | 443,980 |
| 17 May 2024 | 2.6000 | 2.9500 | 2.5500 | 2.7500 | 2.7500 | 713,125 |
| 16 May 2024 | 2.5000 | 2.6250 | 2.4750 | 2.6000 | 2.6000 | 194,310 |
| 15 May 2024 | 2.3500 | 2.5500 | 2.2750 | 2.5500 | 2.5500 | 449,043 |
| 14 May 2024 | 2.3250 | 2.3750 | 2.2750 | 2.3500 | 2.3500 | 207,863 |
| 13 May 2024 | 2.3000 | 2.3250 | 2.2500 | 2.3250 | 2.3250 | 248,432 |
| 10 May 2024 | 2.3500 | 2.3500 | 2.2625 | 2.2750 | 2.2750 | 398,626 |
| 09 May 2024 | 2.2500 | 2.3750 | 2.2000 | 2.3500 | 2.3500 | 343,697 |
| 08 May 2024 | 2.2250 | 2.2750 | 2.2000 | 2.2250 | 2.2250 | 70,780 |
| 07 May 2024 | 2.2750 | 2.3000 | 2.2250 | 2.3000 | 2.3000 | 208,157 |
| 06 May 2024 | 2.2500 | 2.2875 | 2.2250 | 2.2250 | 2.2250 | 208,331 |
| 03 May 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2250 | 2.2250 | 134,136 |
| 02 May 2024 | 2.1750 | 2.3000 | 2.1750 | 2.2750 | 2.2750 | 199,126 |
| 01 May 2024 | 2.2500 | 2.3500 | 2.2250 | 2.2500 | 2.2500 | 405,064 |
| 30 Apr 2024 | 2.2750 | 2.3000 | 2.1750 | 2.2500 | 2.2500 | 391,446 |
| 29 Apr 2024 | 2.2250 | 2.3750 | 2.1250 | 2.3500 | 2.3500 | 740,219 |
| 26 Apr 2024 | 2.1750 | 2.2500 | 2.1750 | 2.2000 | 2.2000 | 193,737 |
| 25 Apr 2024 | 1.9750 | 2.2000 | 1.9750 | 2.1750 | 2.1750 | 481,556 |
| 24 Apr 2024 | 2.0000 | 2.0250 | 1.9250 | 2.0000 | 2.0000 | 141,121 |
| 23 Apr 2024 | 1.9500 | 2.1000 | 1.9250 | 2.0000 | 2.0000 | 462,831 |
| 22 Apr 2024 | 1.8500 | 2.0250 | 1.8250 | 1.9750 | 1.9750 | 661,621 |
| 19 Apr 2024 | 1.8500 | 1.9500 | 1.8250 | 1.9500 | 1.9500 | 199,580 |
| 18 Apr 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8750 | 1.8750 | 78,324 |
| 17 Apr 2024 | 1.9000 | 1.9000 | 1.8375 | 1.9000 | 1.9000 | 267,638 |
| 16 Apr 2024 | 1.8500 | 1.9000 | 1.7750 | 1.9000 | 1.9000 | 208,991 |
| 15 Apr 2024 | 1.8750 | 1.9000 | 1.8250 | 1.8500 | 1.8500 | 385,915 |
| 12 Apr 2024 | 2.0000 | 2.0250 | 1.8500 | 1.9000 | 1.9000 | 493,506 |
| 11 Apr 2024 | 1.9250 | 1.9500 | 1.8250 | 1.9500 | 1.9500 | 125,206 |
| 10 Apr 2024 | 1.8750 | 1.9500 | 1.8250 | 1.8750 | 1.8750 | 152,025 |
| 09 Apr 2024 | 2.0000 | 2.0750 | 1.8750 | 1.9000 | 1.9000 | 245,822 |
| 08 Apr 2024 | 2.0250 | 2.1000 | 1.9250 | 1.9750 | 1.9750 | 541,158 |
| 05 Apr 2024 | 1.9000 | 2.0250 | 1.8500 | 1.9000 | 1.9000 | 374,755 |
| 04 Apr 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9750 | 1.9750 | 350,264 |
| 03 Apr 2024 | 1.7500 | 1.9750 | 1.7500 | 1.9750 | 1.9750 | 427,088 |
| 02 Apr 2024 | 1.8000 | 1.8250 | 1.7250 | 1.7750 | 1.7750 | 236,823 |
| 01 Apr 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 189,774 |
| 28 Mar 2024 | 1.6000 | 1.7750 | 1.5750 | 1.7750 | 1.7750 | 296,840 |
| 27 Mar 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 206,899 |
| 26 Mar 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 147,926 |
| 25 Mar 2024 | 1.5750 | 1.5750 | 1.4250 | 1.5500 | 1.5500 | 363,245 |
| 22 Mar 2024 | 1.5250 | 1.5750 | 1.5250 | 1.5750 | 1.5750 | 54,701 |
| 21 Mar 2024 | 1.5250 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 140,064 |
| 20 Mar 2024 | 1.5000 | 1.5250 | 1.4250 | 1.5000 | 1.5000 | 124,753 |
| 19 Mar 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 55,958 |
| 18 Mar 2024 | 1.5250 | 1.5500 | 1.4750 | 1.5000 | 1.5000 | 63,852 |
| 15 Mar 2024 | 1.6000 | 1.6000 | 1.5250 | 1.5500 | 1.5500 | 73,954 |
| 14 Mar 2024 | 1.6000 | 1.6000 | 1.5250 | 1.5750 | 1.5750 | 73,352 |
| 13 Mar 2024 | 1.5250 | 1.6250 | 1.5250 | 1.6250 | 1.6250 | 124,947 |
| 12 Mar 2024 | 1.6250 | 1.6250 | 1.5250 | 1.5750 | 1.5750 | 44,126 |
| 11 Mar 2024 | 1.6000 | 1.6250 | 1.5500 | 1.6250 | 1.6250 | 74,989 |
| 08 Mar 2024 | 1.6250 | 1.6250 | 1.5500 | 1.6000 | 1.6000 | 51,356 |
| 07 Mar 2024 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 44,287 |
| 06 Mar 2024 | 1.6250 | 1.6500 | 1.5500 | 1.5750 | 1.5750 | 90,823 |
| 05 Mar 2024 | 1.5750 | 1.6000 | 1.5750 | 1.6000 | 1.6000 | 56,074 |
| 04 Mar 2024 | 1.5250 | 1.6000 | 1.4750 | 1.6000 | 1.6000 | 192,067 |
| 01 Mar 2024 | 1.3500 | 1.4750 | 1.3500 | 1.4750 | 1.4750 | 41,237 |
| 29 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 37,129 |
| 28 Feb 2024 | 1.3750 | 1.3750 | 1.3500 | 1.3750 | 1.3750 | 40,383 |
| 27 Feb 2024 | 1.3500 | 1.3750 | 1.3250 | 1.3750 | 1.3750 | 54,346 |
| 26 Feb 2024 | 1.3750 | 1.3750 | 1.3250 | 1.3250 | 1.3250 | 43,173 |
| 23 Feb 2024 | 1.3750 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 64,311 |
| 22 Feb 2024 | 1.4000 | 1.4000 | 1.3750 | 1.4000 | 1.4000 | 36,675 |
| 21 Feb 2024 | 1.4000 | 1.4250 | 1.4000 | 1.4250 | 1.4250 | 58,780 |
| 20 Feb 2024 | 1.4500 | 1.4500 | 1.4250 | 1.4500 | 1.4500 | 44,184 |
| 16 Feb 2024 | 1.4750 | 1.4750 | 1.4250 | 1.4500 | 1.4500 | 26,977 |
| 15 Feb 2024 | 1.4000 | 1.4750 | 1.4000 | 1.4500 | 1.4500 | 47,398 |
| 14 Feb 2024 | 1.3750 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 22,895 |
| 13 Feb 2024 | 1.4250 | 1.4250 | 1.3500 | 1.3750 | 1.3750 | 102,430 |
| 12 Feb 2024 | 1.4250 | 1.4250 | 1.4000 | 1.4000 | 1.4000 | 27,961 |
| 09 Feb 2024 | 1.4000 | 1.4250 | 1.4000 | 1.4250 | 1.4250 | 32,201 |
| 08 Feb 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 14,184 |
| *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.