AbraSilver Resource Corp. ABRA.TO
10.41 CAD -0.37 (-3.43%)
As ofNov 13, 2026, 3:59 PM EST
10.38 Day range 10.83
6.62 52-week range 19.89
- YTD
- -2.53%
- 1 year
- +42.60%
ABRA.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.78 | 10.83 | 10.38 | 10.41 | -0.37 | -3.43% | 414,803 |
| Nov 12, 2026 | 10.76 | 11.14 | 10.52 | 10.78 | -0.36 | -3.23% | 655,500 |
| Nov 11, 2026 | 11.46 | 11.54 | 11.12 | 11.14 | -0.28 | -2.45% | 465,400 |
| Nov 10, 2026 | 11.86 | 11.88 | 11.19 | 11.42 | -0.75 | -6.16% | 629,000 |
| Nov 9, 2026 | 11.90 | 12.31 | 11.86 | 12.17 | +0.82 | +7.22% | 839,400 |
| Nov 6, 2026 | 11.00 | 11.52 | 10.79 | 11.35 | +0.28 | +2.53% | 467,200 |
| Nov 5, 2026 | 11.67 | 12.09 | 10.78 | 11.07 | -0.35 | -3.06% | 780,900 |
| Nov 4, 2026 | 10.76 | 11.44 | 10.60 | 11.42 | +1.24 | +12.18% | 738,800 |
| Nov 3, 2026 | 10.07 | 10.38 | 10.05 | 10.18 | -0.20 | -1.93% | 433,100 |
| Nov 2, 2026 | 10.40 | 10.73 | 10.13 | 10.38 | +0.33 | +3.28% | 644,800 |
| Oct 30, 2026 | 10.39 | 10.50 | 9.92 | 10.05 | -1.01 | -9.13% | 1,173,200 |
| Oct 29, 2026 | 11.10 | 11.26 | 10.91 | 11.06 | -0.48 | -4.16% | 390,800 |
| Oct 28, 2026 | 11.59 | 11.72 | 11.12 | 11.54 | -0.07 | -0.60% | 662,300 |
| Oct 27, 2026 | 11.46 | 11.71 | 11.39 | 11.61 | +0.24 | +2.11% | 531,100 |
| Oct 26, 2026 | 11.75 | 11.75 | 11.10 | 11.37 | -0.38 | -3.23% | 527,100 |
| Oct 23, 2026 | 11.70 | 11.97 | 11.40 | 11.75 | -0.04 | -0.34% | 721,400 |
| Oct 22, 2026 | 12.12 | 12.13 | 11.58 | 11.79 | -0.91 | -7.17% | 880,800 |
| Oct 21, 2026 | 11.46 | 12.81 | 11.45 | 12.70 | +1.41 | +12.49% | 1,460,400 |
| Oct 20, 2026 | 10.96 | 11.49 | 10.78 | 11.29 | +0.06 | +0.53% | 665,500 |
| Oct 19, 2026 | 11.39 | 11.40 | 10.98 | 11.23 | -0.12 | -1.06% | 539,300 |
| Oct 16, 2026 | 11.30 | 11.70 | 11.25 | 11.35 | 0.00 | 0.00% | 1,079,400 |
| Oct 15, 2026 | 10.91 | 11.38 | 10.79 | 11.35 | +0.49 | +4.51% | 684,500 |
| Oct 14, 2026 | 11.12 | 11.30 | 10.65 | 10.86 | -0.64 | -5.57% | 801,900 |
| Oct 13, 2026 | 11.30 | 11.50 | 11.14 | 11.50 | -0.10 | -0.86% | 1,060,500 |
| Oct 9, 2026 | 12.02 | 12.05 | 11.50 | 11.60 | +0.03 | +0.26% | 647,900 |
| Oct 8, 2026 | 11.42 | 11.60 | 11.27 | 11.57 | +0.10 | +0.87% | 442,000 |
| Oct 7, 2026 | 11.64 | 11.70 | 11.33 | 11.47 | -0.52 | -4.34% | 1,190,600 |
| Oct 6, 2026 | 12.12 | 12.15 | 11.67 | 11.99 | -0.06 | -0.50% | 609,000 |
| Oct 5, 2026 | 12.16 | 12.20 | 11.94 | 12.05 | -0.11 | -0.90% | 489,600 |
| Oct 2, 2026 | 12.32 | 12.37 | 11.93 | 12.16 | +0.03 | +0.25% | 411,600 |
| Oct 1, 2026 | 12.16 | 12.28 | 11.81 | 12.13 | -0.08 | -0.66% | 440,700 |
| Sep 30, 2026 | 12.00 | 12.45 | 11.87 | 12.21 | +0.29 | +2.43% | 531,100 |
| Sep 29, 2026 | 12.00 | 12.08 | 11.69 | 11.92 | +0.13 | +1.10% | 532,300 |
| Sep 28, 2026 | 12.17 | 12.21 | 11.67 | 11.79 | -0.88 | -6.95% | 694,800 |
| Sep 25, 2026 | 12.78 | 12.93 | 12.60 | 12.67 | -0.08 | -0.63% | 475,200 |
| Sep 24, 2026 | 12.84 | 12.91 | 12.58 | 12.75 | -0.24 | -1.85% | 585,000 |
| Sep 23, 2026 | 13.43 | 13.44 | 12.88 | 12.99 | -0.82 | -5.94% | 607,600 |
| Sep 22, 2026 | 13.44 | 13.90 | 13.36 | 13.81 | +0.37 | +2.75% | 769,100 |
| Sep 21, 2026 | 13.65 | 13.78 | 13.25 | 13.44 | +0.01 | +0.07% | 1,103,500 |
| Sep 18, 2026 | 13.69 | 13.97 | 13.21 | 13.43 | -0.06 | -0.44% | 8,139,100 |
| Sep 17, 2026 | 13.40 | 13.92 | 13.40 | 13.49 | +0.76 | +5.97% | 1,007,200 |
| Sep 16, 2026 | 13.55 | 13.63 | 12.65 | 12.73 | -0.51 | -3.85% | 1,395,300 |
| Sep 15, 2026 | 13.80 | 13.85 | 13.07 | 13.24 | -0.57 | -4.13% | 780,900 |
| Sep 14, 2026 | 13.70 | 14.00 | 13.44 | 13.81 | -0.38 | -2.68% | 583,000 |
| Sep 11, 2026 | 15.30 | 15.35 | 14.19 | 14.19 | -0.83 | -5.53% | 671,200 |
| Sep 10, 2026 | 15.79 | 15.79 | 14.96 | 15.02 | -1.40 | -8.53% | 1,055,500 |
| Sep 9, 2026 | 16.14 | 16.78 | 16.06 | 16.42 | +0.52 | +3.27% | 683,500 |
| Sep 8, 2026 | 15.84 | 16.18 | 15.83 | 15.90 | +0.10 | +0.63% | 669,200 |
| Sep 4, 2026 | 15.72 | 16.02 | 15.56 | 15.80 | -0.50 | -3.07% | 419,500 |
| Sep 3, 2026 | 16.20 | 16.34 | 15.71 | 16.30 | +0.51 | +3.23% | 591,000 |
| Sep 2, 2026 | 15.01 | 15.88 | 14.86 | 15.79 | +1.10 | +7.49% | 491,300 |
| Sep 1, 2026 | 15.20 | 15.30 | 14.63 | 14.69 | -1.02 | -6.49% | 805,800 |
| Aug 31, 2026 | 16.00 | 16.03 | 15.40 | 15.71 | -0.17 | -1.07% | 572,200 |
| Aug 28, 2026 | 17.00 | 17.12 | 15.67 | 15.88 | -1.07 | -6.31% | 688,000 |
| Aug 27, 2026 | 16.20 | 16.97 | 16.11 | 16.95 | +0.89 | +5.54% | 551,500 |
| Aug 26, 2026 | 15.92 | 16.49 | 15.92 | 16.06 | -0.10 | -0.62% | 298,700 |
| Aug 25, 2026 | 15.50 | 16.30 | 15.50 | 16.16 | +0.36 | +2.28% | 517,100 |
| Aug 24, 2026 | 16.31 | 16.40 | 15.59 | 15.80 | -0.13 | -0.82% | 467,300 |
| Aug 21, 2026 | 16.10 | 16.18 | 15.71 | 15.93 | +0.16 | +1.01% | 479,900 |
| Aug 20, 2026 | 15.65 | 16.40 | 15.45 | 15.77 | -0.09 | -0.57% | 496,400 |
| Aug 19, 2026 | 15.86 | 16.03 | 15.40 | 15.86 | +0.66 | +4.34% | 469,400 |
| Aug 18, 2026 | 15.33 | 16.27 | 15.10 | 15.20 | -0.47 | -3.00% | 416,700 |
| Aug 17, 2026 | 15.87 | 16.15 | 15.55 | 15.67 | -0.20 | -1.26% | 444,200 |
| Aug 14, 2026 | 16.00 | 16.54 | 15.74 | 15.87 | -0.11 | -0.69% | 380,700 |
64 days, newest first. Daily bars as drawn on the ABRA.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.