ABRA.V - AbraPlata Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.08000.08000.06500.06500.0650261,000
Jul 18, 20190.07000.08000.07000.08000.08001,281,697
Jul 17, 20190.05500.07000.05000.06500.06501,404,917
Jul 16, 20190.04000.05000.04000.05000.0500707,150
Jul 15, 20190.04000.04000.04000.04000.0400-
Jul 12, 20190.04000.04000.04000.04000.040040,000
Jul 11, 20190.04500.04500.04000.04000.0400365,600
Jul 10, 20190.04500.04500.04500.04500.0450255,000
Jul 09, 20190.04500.04500.04500.04500.04501,000
Jul 08, 20190.04500.04500.04500.04500.045018,000
Jul 05, 20190.04500.05000.04500.04500.0450323,700
Jul 04, 20190.04500.04500.04500.04500.0450107,000
Jul 03, 20190.05000.05000.05000.05000.050091,000
Jul 02, 20190.05500.05500.05500.05500.055017,200
Jun 28, 20190.05000.05000.05000.05000.05009,327
Jun 27, 20190.05000.05000.05000.05000.050022,000
Jun 26, 20190.05000.05000.05000.05000.050010,263
Jun 25, 20190.05000.05000.05000.05000.0500296,500
Jun 24, 20190.05000.06000.05000.05000.05001,067,025
Jun 21, 20190.04500.04500.04500.04500.0450150,111
Jun 20, 20190.04500.04500.04500.04500.0450552,000
Jun 19, 20190.04500.04500.04000.04000.0400280,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...