ABRA.V - AbraPlata Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.04000.04000.04000.04000.0400219,500
Jun 17, 20190.04000.04000.03500.03500.0350358,398
Jun 14, 20190.04000.04000.04000.04000.0400-
Jun 13, 20190.04000.04000.04000.04000.0400-
Jun 12, 20190.04000.04000.04000.04000.0400617,000
Jun 11, 20190.04000.04000.04000.04000.0400217,000
Jun 10, 20190.04500.04500.04500.04500.0450-
Jun 07, 20190.05000.05000.04500.04500.045035,000
Jun 06, 20190.04500.04500.04500.04500.045058,000
Jun 05, 20190.04500.04500.04500.04500.045095,000
Jun 04, 20190.04000.04500.04000.04500.045038,000
Jun 03, 20190.04000.04500.04000.04500.045020,500
May 31, 20190.04500.04500.04000.04000.0400652,300
May 30, 20190.05000.05000.04500.04500.0450260,000
May 29, 20190.04500.04500.04500.04500.045010,000
May 28, 20190.04500.04500.04500.04500.0450-
May 27, 20190.04500.04500.04500.04500.0450-
May 24, 20190.04500.04500.04500.04500.0450-
May 23, 20190.05000.05000.04500.04500.0450364,000
May 22, 20190.05500.05500.05500.05500.05504,000
May 21, 20190.05000.05000.05000.05000.050059,000
May 17, 20190.05500.05500.05500.05500.05502,375
May 16, 20190.05000.05000.05000.05000.0500-
May 15, 20190.05000.05000.04500.05000.050021,000
May 14, 20190.05500.05500.05500.05500.055030,000
May 13, 20190.05000.05000.05000.05000.0500112,800
May 10, 20190.05000.05000.05000.05000.050010,000
May 09, 20190.05500.05500.05500.05500.0550-
May 08, 20190.05000.05500.05000.05500.0550113,000
May 07, 20190.05000.05000.05000.05000.0500165,000
May 06, 20190.05500.05500.05500.05500.055060,000
May 03, 20190.05000.05000.05000.05000.0500-
May 02, 20190.05000.05500.05000.05000.0500104,000
May 01, 20190.05000.05500.05000.05500.055046,000
Apr 30, 20190.05500.05500.05500.05500.055078,113
Apr 29, 20190.06000.06000.05000.05000.050080,000
Apr 26, 20190.05500.05500.05500.05500.05509,000
Apr 25, 20190.05500.06000.05500.06000.0600233,000
Apr 24, 20190.05000.05500.05000.05500.0550172,000
Apr 23, 20190.05500.05500.05500.05500.05504,000
Apr 22, 20190.05500.06000.05500.06000.060055,500
Apr 18, 20190.06000.06000.06000.06000.060025,000
Apr 17, 20190.06500.06500.05500.05500.0550303,727
Apr 16, 20190.06500.06500.06500.06500.065022,000
Apr 15, 20190.06500.06500.06500.06500.06501,000
Apr 12, 20190.06000.06000.06000.06000.0600100,000
Apr 11, 20190.06500.06500.06500.06500.0650-
Apr 10, 20190.06500.06500.06500.06500.0650973,500
Apr 09, 20190.06000.06500.06000.06500.0650259,000
Apr 08, 20190.06500.06500.06000.06000.060031,999
Apr 05, 20190.06000.06000.05500.05500.055060,000
Apr 04, 20190.06000.06000.05500.06000.0600257,000
Apr 03, 20190.06000.06000.05500.06000.0600554,000
Apr 02, 20190.06000.06000.05500.05500.055060,000
Apr 01, 20190.05500.05500.05500.05500.055059,000
Mar 29, 20190.05500.05500.05500.05500.055062,000
Mar 28, 20190.06000.06000.05500.05500.0550179,000
Mar 27, 20190.06000.06500.06000.06000.0600141,500
Mar 26, 20190.06000.06500.06000.06500.0650111,000
Mar 25, 20190.05500.06000.05500.06000.0600449,200
Mar 22, 20190.06000.06500.06000.06500.065060,000
Mar 21, 20190.05500.07000.05500.06500.0650612,000
Mar 20, 20190.05000.05500.05000.05000.0500212,800
Mar 19, 20190.05000.05000.05000.05000.050079,749
Mar 18, 20190.05000.05000.05000.05000.050017,000
Mar 15, 20190.05000.05000.05000.05000.0500-
Mar 14, 20190.04500.05000.04500.05000.050027,800
Mar 13, 20190.05000.05000.05000.05000.0500-
Mar 12, 20190.05000.05000.05000.05000.0500-
Mar 11, 20190.04500.05000.04500.05000.050025,647
Mar 08, 20190.05000.05000.04500.04500.045019,000
Mar 07, 20190.05500.05500.05000.05000.0500191,520
Mar 06, 20190.05000.05500.05000.05500.055067,600
Mar 05, 20190.06000.06000.05500.05500.055014,500
Mar 04, 20190.06000.06000.06000.06000.060050,000
Mar 01, 20190.05500.06000.05500.06000.060010,000
Feb 28, 20190.06500.06500.06500.06500.065011,000
Feb 27, 20190.06000.06000.06000.06000.060050,000
Feb 26, 20190.06500.06500.06000.06000.06006,200
Feb 25, 20190.05500.06000.05500.06000.060017,000
Feb 22, 20190.06500.06500.06500.06500.06509,000
Feb 21, 20190.06000.06000.06000.06000.060013,000
Feb 20, 20190.05500.05500.05500.05500.0550100,928
Feb 19, 20190.05000.05000.04500.05000.0500328,000
Feb 15, 20190.05000.05000.05000.05000.050034,500
Feb 14, 20190.05000.05000.05000.05000.050015,000
Feb 13, 20190.04500.04500.04500.04500.0450214,000
Feb 12, 20190.05000.05000.05000.05000.05007,000
Feb 11, 20190.05500.05500.05000.05000.050069,010
Feb 08, 20190.05500.05500.05500.05500.055040,000
Feb 07, 20190.05000.05000.05000.05000.0500-
Feb 06, 20190.05000.05000.05000.05000.050074,000
Feb 05, 20190.05500.05500.05500.05500.055075,000
Feb 04, 20190.05500.06000.05500.05500.055066,550
Feb 01, 20190.06500.07000.06500.06500.065086,000
Jan 31, 20190.07000.07000.07000.07000.0700114,500
Jan 30, 20190.07000.07000.07000.07000.070052,000
Jan 29, 20190.07000.07000.06500.06500.0650111,500
Jan 28, 20190.06500.07000.06500.07000.0700355,381
Jan 25, 20190.05500.06000.05500.06000.060022,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...