ABRA:CC Quote, Trading Chart, AbraSilver Resource Corp.
Stock Information
| Company Name: |
AbraSilver Resource Corp. |
| Stock Symbol: |
ABRA:CC |
| Market: |
TSXVC |
| Website: |
abrasilver.com |
Get ABRA:CC Alerts
News, Short Squeeze, Breakout and More Instantly...
ABRA:CC Quote
| Last: | $0.375 |
| Change Percent: | -5.06% |
| Open: | $0.39 |
| Previous Close: | $0.375 |
| High: | $0.405 |
| Low: | $0.37 |
| Volume: | 1,841,540 |
| Last Trade Date Time: | 05/06/2022 04:55:07 pm |
| Quotes are delayed by 15 to 20 minutes. |
ABRA:CC Chart
Last Twenty Trading Days
| Date: | 2022-05-06 |
| Open: | $0.39 |
| Close: | $0.375 |
| High: | $0.405 |
| Low: | $0.37 |
| Volume: | 1,841,540 |
| Date: | 2022-05-05 |
| Open: | $0.45 |
| Close: | $0.395 |
| High: | $0.45 |
| Low: | $0.38 |
| Volume: | 2,373,118 |
| Date: | 2022-05-04 |
| Open: | $0.435 |
| Close: | $0.445 |
| High: | $0.45 |
| Low: | $0.415 |
| Volume: | 1,073,482 |
| Date: | 2022-05-03 |
| Open: | $0.43 |
| Close: | $0.43 |
| High: | $0.45 |
| Low: | $0.425 |
| Volume: | 736,221 |
| Date: | 2022-05-02 |
| Open: | $0.42 |
| Close: | $0.42 |
| High: | $0.43 |
| Low: | $0.405 |
| Volume: | 2,163,853 |
| Date: | 2022-04-29 |
| Open: | $0.455 |
| Close: | $0.445 |
| High: | $0.46 |
| Low: | $0.425 |
| Volume: | 2,764,868 |
| Date: | 2022-04-28 |
| Open: | $0.42 |
| Close: | $0.435 |
| High: | $0.44 |
| Low: | $0.395 |
| Volume: | 1,138,285 |
| Date: | 2022-04-27 |
| Open: | $0.47 |
| Close: | $0.42 |
| High: | $0.48 |
| Low: | $0.415 |
| Volume: | 2,665,305 |
| Date: | 2022-04-26 |
| Open: | $0.43 |
| Close: | $0.405 |
| High: | $0.445 |
| Low: | $0.395 |
| Volume: | 1,710,157 |
| Date: | 2022-04-25 |
| Open: | $0.39 |
| Close: | $0.42 |
| High: | $0.43 |
| Low: | $0.37 |
| Volume: | 2,552,370 |
| Date: | 2022-04-22 |
| Open: | $0.42 |
| Close: | $0.405 |
| High: | $0.425 |
| Low: | $0.405 |
| Volume: | 1,390,959 |
| Date: | 2022-04-21 |
| Open: | $0.45 |
| Close: | $0.425 |
| High: | $0.455 |
| Low: | $0.41 |
| Volume: | 3,574,895 |
| Date: | 2022-04-20 |
| Open: | $0.475 |
| Close: | $0.46 |
| High: | $0.475 |
| Low: | $0.45 |
| Volume: | 2,067,986 |
| Date: | 2022-04-19 |
| Open: | $0.49 |
| Close: | $0.465 |
| High: | $0.5 |
| Low: | $0.46 |
| Volume: | 2,937,977 |
| Date: | 2022-04-18 |
| Open: | $0.48 |
| Close: | $0.495 |
| High: | $0.53 |
| Low: | $0.48 |
| Volume: | 3,952,767 |
| Date: | 2022-04-15 |
| Open: | $0.455 |
| Close: | $0.46 |
| High: | $0.47 |
| Low: | $0.445 |
| Volume: | 2,650,133 |
| Date: | 2022-04-14 |
| Open: | $0.455 |
| Close: | $0.46 |
| High: | $0.47 |
| Low: | $0.445 |
| Volume: | 2,646,714 |
| Date: | 2022-04-13 |
| Open: | $0.4 |
| Close: | $0.46 |
| High: | $0.46 |
| Low: | $0.4 |
| Volume: | 3,935,348 |
| Date: | 2022-04-12 |
| Open: | $0.4 |
| Close: | $0.4 |
| High: | $0.415 |
| Low: | $0.39 |
| Volume: | 4,352,392 |
| Date: | 2022-04-11 |
| Open: | $0.4 |
| Close: | $0.4 |
| High: | $0.4 |
| Low: | $0.385 |
| Volume: | 4,252,941 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.