ABRA.V - AbraPlata Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...