AbraSilver Resource

ABRA
🏛️ canada →
7.56
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.70 1.75 1.68 1.75 0.1M
2022-12-29 1.70 1.75 1.68 1.70 0.1M
2022-12-28 1.85 1.85 1.70 1.70 0.1M
2022-12-23 1.75 1.88 1.73 1.88 0.1M
2022-12-22 1.73 1.75 1.65 1.75 0.1M
2022-12-21 1.73 1.75 1.68 1.68 0.1M
2022-12-20 1.70 1.80 1.69 1.77 0.2M
2022-12-19 1.60 1.68 1.60 1.62 0.2M
2022-12-16 1.65 1.70 1.52 1.52 0.6M
2022-12-15 1.70 1.70 1.57 1.65 0.2M
2022-12-14 1.80 1.81 1.70 1.70 0.2M
2022-12-13 1.85 1.90 1.77 1.82 0.2M
2022-12-12 1.82 1.85 1.74 1.85 0.1M
2022-12-09 1.82 1.88 1.80 1.82 0.1M
2022-12-08 1.90 1.90 1.85 1.85 0.1M
2022-12-07 1.88 1.90 1.85 1.88 0.1M
2022-12-06 1.90 1.98 1.82 1.82 0.3M
2022-12-05 1.93 1.95 1.85 1.90 0.4M
2022-12-02 1.88 1.90 1.85 1.90 0.2M
2022-12-01 1.82 1.93 1.82 1.93 0.8M
2022-11-30 1.88 1.88 1.75 1.85 0.5M
2022-11-29 2.00 2.08 1.95 2.00 0.1M
2022-11-28 2.10 2.10 1.95 1.98 0.1M
2022-11-25 2.10 2.12 2.00 2.08 0.1M
2022-11-24 2.10 2.10 2.08 2.10 0.0M
2022-11-23 2.10 2.15 2.08 2.10 0.1M
2022-11-22 2.10 2.25 2.05 2.12 0.2M
2022-11-21 2.00 2.00 1.77 2.00 0.1M
2022-11-18 2.00 2.00 1.98 2.00 0.0M
2022-11-17 2.05 2.05 1.98 2.00 0.1M
2022-11-16 2.08 2.10 2.02 2.08 0.0M
2022-11-15 2.15 2.17 2.06 2.10 0.1M
2022-11-14 2.02 2.17 1.98 2.12 0.2M
2022-11-11 1.98 2.02 1.95 2.00 0.1M
2022-11-10 2.02 2.08 1.93 1.95 0.2M
2022-11-09 1.98 2.04 1.88 1.90 0.1M
2022-11-08 2.00 2.08 1.93 1.98 0.2M
2022-11-07 1.95 2.00 1.95 1.95 0.1M
2022-11-04 2.00 2.08 1.95 1.98 0.3M
2022-11-03 1.90 1.95 1.85 1.85 0.1M
2022-11-02 2.05 2.05 1.88 1.95 0.1M
2022-11-01 2.05 2.12 2.00 2.00 0.1M
2022-10-31 1.88 2.10 1.88 2.08 0.3M
2022-10-28 1.95 1.98 1.89 1.93 0.1M
2022-10-27 2.00 2.02 1.98 2.00 0.2M
2022-10-26 1.98 2.05 1.98 2.00 0.1M
2022-10-25 1.95 2.02 1.95 2.00 0.1M
2022-10-24 2.08 2.08 1.90 1.98 0.1M
2022-10-21 1.95 2.08 1.88 2.02 0.1M
2022-10-20 1.98 2.02 1.85 1.90 0.1M
2022-10-19 1.95 2.00 1.95 1.98 0.0M
2022-10-18 1.98 2.05 1.93 2.00 0.1M
2022-10-17 2.05 2.05 1.98 1.98 0.1M
2022-10-14 2.10 2.10 1.90 1.95 0.2M
2022-10-13 2.02 2.12 1.98 2.05 0.1M
2022-10-12 2.12 2.12 2.00 2.12 0.1M
2022-10-11 2.05 2.12 2.00 2.00 0.1M
2022-10-07 2.12 2.12 2.02 2.10 0.1M
2022-10-06 2.15 2.25 2.10 2.23 0.1M
2022-10-05 2.12 2.12 2.05 2.10 0.1M
2022-10-04 2.33 2.33 2.12 2.17 0.1M
2022-10-03 2.20 2.30 2.20 2.27 0.2M
2022-09-30 2.05 2.15 2.02 2.10 0.2M
2022-09-29 2.08 2.12 1.98 2.00 0.2M
2022-09-28 1.77 1.90 1.75 1.88 0.1M
2022-09-27 1.70 1.75 1.60 1.70 0.1M
2022-09-26 1.73 1.77 1.60 1.65 0.1M
2022-09-23 1.90 1.90 1.68 1.68 0.3M
2022-09-22 2.00 2.05 1.93 1.98 0.1M
2022-09-21 2.00 2.17 1.89 2.10 0.1M
2022-09-20 2.05 2.08 1.95 2.00 0.1M
2022-09-19 2.02 2.15 1.95 2.10 0.2M
2022-09-16 1.90 2.33 1.73 2.20 0.6M
2022-09-15 2.25 2.25 1.88 1.93 0.3M
2022-09-14 1.93 2.10 1.93 2.10 0.1M
2022-09-13 1.85 2.08 1.77 1.93 0.3M
2022-09-12 1.90 2.02 1.88 2.02 0.2M
2022-09-09 1.73 1.80 1.70 1.80 0.1M
2022-09-08 1.65 1.68 1.60 1.68 0.0M
2022-09-07 1.48 1.68 1.48 1.65 0.1M
2022-09-06 1.62 1.62 1.48 1.48 0.1M
2022-09-02 1.62 1.68 1.52 1.55 0.1M
2022-09-01 1.65 1.65 1.51 1.52 0.1M
2022-08-31 1.60 1.80 1.60 1.68 0.1M
2022-08-30 1.68 1.68 1.60 1.60 0.0M
2022-08-29 1.62 1.75 1.62 1.68 0.0M
2022-08-26 1.70 1.77 1.62 1.70 0.0M
2022-08-25 1.73 1.85 1.73 1.77 0.0M
2022-08-24 1.80 1.82 1.75 1.75 0.0M
2022-08-23 1.60 1.85 1.60 1.80 0.1M
2022-08-22 1.52 1.62 1.35 1.62 0.3M
2022-08-19 1.73 1.75 1.57 1.62 0.1M
2022-08-18 1.82 1.82 1.70 1.75 0.1M
2022-08-17 1.95 1.95 1.80 1.82 0.1M
2022-08-16 1.95 2.00 1.90 1.93 0.0M
2022-08-15 1.95 2.00 1.93 1.95 0.1M
2022-08-12 1.98 2.02 1.95 2.00 0.1M
2022-08-11 2.15 2.15 1.95 1.98 0.1M
2022-08-10 2.05 2.15 2.00 2.05 0.1M
2022-08-09 2.08 2.08 1.90 1.98 0.3M
2022-08-08 1.98 2.08 1.95 2.08 0.1M
2022-08-05 1.90 1.98 1.88 1.93 0.1M
2022-08-04 2.00 2.05 1.95 1.98 0.2M
2022-08-03 1.95 2.05 1.90 2.00 0.2M
2022-08-02 1.90 1.95 1.82 1.82 0.1M
2022-07-29 1.77 1.93 1.77 1.93 0.1M
2022-07-28 1.75 1.85 1.73 1.82 0.3M
2022-07-27 1.48 1.70 1.45 1.70 0.1M
2022-07-26 1.43 1.50 1.40 1.48 0.1M
2022-07-25 1.40 1.40 1.32 1.39 0.2M
2022-07-22 1.30 1.30 1.20 1.25 0.1M
2022-07-21 1.25 1.27 1.20 1.23 0.0M
2022-07-20 1.23 1.27 1.20 1.23 0.0M
2022-07-19 1.18 1.25 1.18 1.23 0.1M
2022-07-18 1.18 1.27 1.18 1.20 0.1M
2022-07-15 1.27 1.27 1.10 1.15 0.1M
2022-07-14 1.15 1.18 1.07 1.18 0.1M
2022-07-13 1.18 1.27 1.15 1.18 0.2M
2022-07-12 1.25 1.30 1.18 1.18 0.1M
2022-07-11 1.30 1.32 1.23 1.25 0.1M
2022-07-08 1.32 1.32 1.25 1.27 0.0M
2022-07-07 1.25 1.32 1.25 1.30 0.1M
2022-07-06 1.35 1.38 1.20 1.25 0.3M
2022-07-05 1.40 1.40 1.27 1.30 0.3M
2022-07-04 1.48 1.48 1.35 1.38 0.1M
2022-06-30 1.48 1.48 1.35 1.40 0.2M
2022-06-29 1.55 1.57 1.45 1.48 0.1M
2022-06-28 1.65 1.65 1.57 1.57 0.0M
2022-06-27 1.65 1.66 1.57 1.57 0.0M
2022-06-24 1.60 1.68 1.55 1.60 0.1M
2022-06-23 1.73 1.74 1.50 1.60 0.3M
2022-06-22 1.60 1.69 1.54 1.68 0.2M
2022-06-21 1.52 1.65 1.52 1.60 0.1M
2022-06-20 1.50 1.55 1.50 1.52 0.1M
2022-06-17 1.62 1.65 1.43 1.45 0.1M
2022-06-16 1.55 1.62 1.48 1.60 0.1M
2022-06-15 1.55 1.59 1.48 1.52 0.2M
2022-06-14 1.50 1.62 1.46 1.55 0.1M
2022-06-13 1.52 1.55 1.48 1.55 0.1M
2022-06-10 1.48 1.62 1.43 1.57 0.1M
2022-06-09 1.60 1.60 1.45 1.48 0.2M
2022-06-08 1.68 1.68 1.60 1.60 0.0M
2022-06-07 1.62 1.70 1.62 1.62 0.0M
2022-06-06 1.75 1.75 1.65 1.68 0.0M
2022-06-03 1.75 1.75 1.68 1.70 0.1M
2022-06-02 1.70 1.77 1.68 1.77 0.1M
2022-06-01 1.65 1.73 1.64 1.68 0.1M
2022-05-31 1.77 1.77 1.62 1.62 0.0M
2022-05-30 1.77 1.80 1.70 1.80 0.0M
2022-05-27 1.82 1.82 1.70 1.70 0.2M
2022-05-26 1.70 1.80 1.65 1.65 0.0M
2022-05-25 1.80 1.80 1.70 1.73 0.0M
2022-05-24 1.82 1.82 1.73 1.82 0.1M
2022-05-20 1.82 1.82 1.68 1.80 0.2M
2022-05-19 1.65 1.82 1.65 1.80 0.1M
2022-05-18 1.65 1.68 1.55 1.60 0.1M
2022-05-17 1.82 1.82 1.68 1.70 0.1M
2022-05-16 1.68 1.77 1.52 1.73 0.1M
2022-05-13 1.48 1.65 1.48 1.65 0.1M
2022-05-12 1.55 1.60 1.43 1.45 0.2M
2022-05-11 1.68 1.82 1.57 1.57 0.1M
2022-05-10 1.70 1.73 1.57 1.62 0.2M
2022-05-09 1.77 1.80 1.65 1.68 0.3M
2022-05-06 1.95 2.02 1.85 1.88 0.1M
2022-05-05 2.25 2.25 1.93 1.95 0.2M
2022-05-04 2.17 2.25 2.08 2.20 0.1M
2022-05-03 2.15 2.25 2.12 2.15 0.0M
2022-05-02 2.10 2.15 2.04 2.10 0.1M
2022-04-29 2.27 2.30 2.14 2.25 0.2M
2022-04-28 2.10 2.20 1.98 2.20 0.1M
2022-04-27 2.40 2.40 2.08 2.10 0.2M
2022-04-26 2.15 2.23 1.98 1.98 0.1M
2022-04-25 1.95 2.15 1.85 2.10 0.2M
2022-04-22 2.10 2.12 2.02 2.05 0.1M
2022-04-21 2.25 2.25 2.05 2.10 0.3M
2022-04-20 2.38 2.38 2.27 2.27 0.2M
2022-04-19 2.45 2.48 2.30 2.35 0.2M
2022-04-18 2.40 2.60 2.40 2.55 0.4M
2022-04-14 2.27 2.35 2.25 2.30 0.2M
2022-04-13 2.02 2.30 2.02 2.30 0.2M
2022-04-12 2.00 2.08 1.95 2.00 0.3M
2022-04-11 2.00 2.00 1.95 2.00 0.4M
2022-04-08 1.77 1.85 1.75 1.85 0.0M
2022-04-07 1.77 1.77 1.73 1.77 0.0M
2022-04-06 1.75 1.80 1.70 1.75 0.1M
2022-04-05 1.82 1.88 1.75 1.75 0.1M
2022-04-04 1.77 1.85 1.77 1.85 0.0M
2022-04-01 1.80 1.85 1.77 1.82 0.0M
2022-03-31 1.80 1.82 1.75 1.75 0.1M
2022-03-30 1.85 1.85 1.75 1.75 0.1M
2022-03-29 1.85 1.85 1.73 1.77 0.1M
2022-03-28 1.90 1.90 1.80 1.85 0.0M
2022-03-25 1.90 1.91 1.85 1.90 0.0M
2022-03-24 1.90 1.98 1.88 1.93 0.1M
2022-03-23 1.85 1.90 1.85 1.90 0.1M
2022-03-22 1.93 1.93 1.85 1.90 0.1M
2022-03-21 2.00 2.00 1.88 1.95 0.1M
2022-03-18 1.95 2.00 1.90 2.00 0.1M
2022-03-17 1.88 2.00 1.88 1.98 0.1M
2022-03-16 1.85 1.90 1.82 1.88 0.1M
2022-03-15 1.88 1.93 1.75 1.88 0.2M
2022-03-14 2.00 2.00 1.93 1.93 0.1M
2022-03-11 2.08 2.08 2.00 2.01 0.1M
2022-03-10 2.10 2.12 1.99 2.08 0.2M
2022-03-09 2.10 2.10 2.00 2.05 0.2M
2022-03-08 2.12 2.23 2.02 2.12 0.8M
2022-03-07 2.02 2.10 2.02 2.06 0.3M
2022-03-04 2.00 2.01 1.95 1.98 0.2M
2022-03-03 1.93 1.98 1.93 1.95 0.1M
2022-03-02 2.00 2.00 1.90 1.93 0.1M
2022-03-01 2.00 2.05 1.95 1.99 0.4M
2022-02-28 2.00 2.00 1.93 2.00 0.1M
2022-02-25 1.90 1.98 1.88 1.98 0.0M
2022-02-24 2.10 2.10 1.82 1.90 0.3M
2022-02-23 1.98 2.17 1.98 2.00 0.1M
2022-02-22 2.00 2.02 1.90 1.95 0.1M
2022-02-18 1.98 2.00 1.95 1.95 0.0M
2022-02-17 1.93 2.00 1.88 1.93 0.2M
2022-02-16 1.95 1.95 1.90 1.90 0.1M
2022-02-15 1.90 1.95 1.88 1.95 0.1M
2022-02-14 1.90 1.98 1.88 1.98 0.2M
2022-02-11 1.77 1.93 1.73 1.88 0.4M
2022-02-10 1.88 1.90 1.77 1.80 0.1M
2022-02-09 1.90 1.95 1.85 1.90 0.1M
2022-02-08 1.82 1.93 1.82 1.90 0.0M
2022-02-07 1.77 1.85 1.77 1.80 0.0M
2022-02-04 1.75 1.75 1.74 1.75 0.1M
2022-02-03 1.75 1.77 1.65 1.77 0.1M
2022-02-02 1.85 1.85 1.77 1.80 0.0M
2022-02-01 1.90 1.90 1.80 1.85 0.0M
2022-01-31 1.75 1.82 1.73 1.82 0.1M
2022-01-28 1.70 1.75 1.70 1.73 0.0M
2022-01-27 1.88 1.88 1.73 1.75 0.1M
2022-01-26 2.02 2.02 1.88 1.93 0.0M
2022-01-25 1.90 2.10 1.90 2.02 0.1M
2022-01-24 1.88 1.95 1.70 1.95 0.1M
2022-01-21 2.00 2.00 1.85 1.90 0.1M
2022-01-20 2.10 2.17 1.95 1.98 0.2M
2022-01-19 1.75 2.02 1.75 2.02 0.2M
2022-01-18 1.68 1.73 1.65 1.73 0.0M
2022-01-17 1.75 1.75 1.62 1.64 0.1M
2022-01-14 1.75 1.80 1.70 1.77 0.1M
2022-01-13 1.90 1.90 1.77 1.77 0.0M
2022-01-12 1.82 1.93 1.82 1.88 0.1M
2022-01-11 1.70 1.88 1.65 1.88 0.1M
2022-01-10 1.68 1.70 1.57 1.65 0.1M
2022-01-07 1.60 1.68 1.60 1.65 0.1M
2022-01-06 1.70 1.70 1.62 1.65 0.2M
2022-01-05 1.85 1.88 1.68 1.70 0.2M
2022-01-04 1.95 1.95 1.82 1.82 0.1M