ABRA.V - AbraPlata Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20190.05000.05500.05000.05500.0550117,000
Jan 23, 20190.05500.05500.05500.05500.0550-
Jan 22, 20190.05500.05500.05500.05500.055052,000
Jan 21, 20190.06000.06000.06000.06000.0600-
Jan 18, 20190.06000.06000.06000.06000.060025,000
Jan 17, 20190.06500.06500.06500.06500.065032,000
Jan 16, 20190.06500.06500.06500.06500.06503,000
Jan 15, 20190.06000.06000.06000.06000.06002,666
Jan 14, 20190.06500.06500.06500.06500.06509,000
Jan 11, 20190.06500.06500.06500.06500.065020,000
Jan 10, 20190.06500.06500.06500.06500.0650-
Jan 09, 20190.06500.06500.06500.06500.065022,000
Jan 08, 20190.05500.06000.05500.06000.060018,000
Jan 07, 20190.06000.06000.06000.06000.060034,000
Jan 04, 20190.05500.06000.05500.06000.060065,000
Jan 03, 20190.05000.05500.05000.05500.0550156,000
Jan 02, 20190.05500.05500.05500.05500.055021,000
Dec 31, 20180.05500.05500.05500.05500.0550127,000
Dec 28, 20180.04500.05500.04500.05500.055088,500
Dec 27, 20180.05000.05000.04000.04000.0400105,000
Dec 24, 20180.04500.04500.04500.04500.045040,000
Dec 21, 20180.04500.04500.04000.04000.0400303,000
Dec 20, 20180.05000.05000.04500.05000.0500198,974
Dec 19, 20180.05000.05000.05000.05000.05007,000
Dec 18, 20180.05000.05000.05000.05000.0500-
Dec 17, 20180.05000.05000.05000.05000.0500-
Dec 14, 20180.05000.05000.05000.05000.050011,688
Dec 13, 20180.04500.05500.04500.05500.055014,867
Dec 12, 20180.05000.05500.05000.05500.0550174,500
Dec 11, 20180.04500.04500.04500.04500.0450100,400
Dec 10, 20180.05000.05000.05000.05000.0500-
Dec 07, 20180.04000.05000.04000.05000.0500302,000
Dec 06, 20180.04500.04500.04500.04500.045052,488
Dec 05, 20180.05000.05000.05000.05000.05003,000
Dec 04, 20180.04500.04500.04500.04500.0450-
Dec 03, 20180.04500.04500.04500.04500.0450127,000
Nov 30, 20180.04500.04500.04000.04000.040066,700
Nov 29, 20180.04500.04500.04000.04000.0400257,000
Nov 28, 20180.04500.04500.04500.04500.0450183,000
Nov 27, 20180.05000.05000.05000.05000.050017,000
Nov 26, 20180.05500.06000.05000.05000.0500254,000
Nov 23, 20180.05000.05500.05000.05500.055051,000
Nov 22, 20180.05500.05500.05500.05500.055020,000
Nov 21, 20180.05500.05500.05500.05500.05503,000
Nov 20, 20180.05500.05500.05000.05000.050030,000
Nov 19, 20180.05500.06000.05000.05000.0500440,805
Nov 16, 20180.06000.06000.05500.05500.0550202,666
Nov 15, 20180.05500.05500.05500.05500.055025,000
Nov 14, 20180.05500.06000.05500.05500.055074,250
Nov 13, 20180.05500.05500.05500.05500.055066,000
Nov 12, 20180.05500.05500.05500.05500.0550428,000
Nov 09, 20180.04500.05500.04500.05500.0550539,480
Nov 08, 20180.05000.05000.05000.05000.050046,000
Nov 07, 20180.05000.05000.05000.05000.0500204,000
Nov 06, 20180.05000.05000.05000.05000.050085,000
Nov 05, 20180.05000.05000.04500.05000.0500350,200
Nov 02, 20180.05500.05500.05000.05000.0500259,269
Nov 01, 20180.05500.05500.05500.05500.055088,000
Oct 31, 20180.05500.05500.05500.05500.055015,000
Oct 30, 20180.06000.06000.05000.05000.0500282,000
Oct 29, 20180.06000.06000.06000.06000.060013,000
Oct 26, 20180.06500.06500.06000.06000.060087,500
Oct 25, 20180.06500.06500.06500.06500.065026,000
Oct 24, 20180.06500.06500.06500.06500.065016,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...