ABRA.V - AbraPlata Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20180.0550.0550.0550.0550.055252,000
Nov 09, 20180.0450.0550.0450.0550.055539,480
Nov 08, 20180.0500.0500.0500.0500.05046,000
Nov 07, 20180.0500.0500.0500.0500.050204,000
Nov 06, 20180.0500.0500.0500.0500.05085,000
Nov 05, 20180.0500.0500.0450.0500.050350,200
Nov 02, 20180.0550.0550.0500.0500.050259,269
Nov 01, 20180.0550.0550.0550.0550.05588,000
Oct 31, 20180.0550.0550.0550.0550.05515,000
Oct 30, 20180.0600.0600.0500.0500.050282,000
Oct 29, 20180.0600.0600.0600.0600.06013,000
Oct 26, 20180.0650.0650.0600.0600.06087,500
Oct 25, 20180.0650.0650.0650.0650.06526,000
Oct 24, 20180.0650.0650.0650.0650.06516,000
Oct 23, 20180.0700.0700.0700.0700.07012,000
Oct 22, 20180.0700.0700.0600.0650.065173,000
Oct 19, 20180.0750.0750.0750.0750.07527,800
Oct 18, 20180.0700.0700.0700.0700.070-
Oct 17, 20180.0800.0800.0700.0700.070117,666
Oct 16, 20180.0900.0900.0750.0800.080103,000
Oct 15, 20180.0950.0950.0750.0850.08595,434
Oct 12, 20180.0900.0900.0900.0900.090-
Oct 11, 20180.0900.0900.0900.0900.0905,000
Oct 10, 20180.0900.0900.0750.0750.07524,000
Oct 09, 20180.0850.0850.0850.0850.085-
Oct 05, 20180.0800.0950.0800.0850.08590,949
Oct 04, 20180.0850.0900.0750.0750.07562,000
Oct 03, 20180.0800.0850.0750.0850.085575,105
Oct 02, 20180.0750.0750.0750.0750.075156,890
Oct 01, 20180.0750.0750.0750.0750.075-
Sep 28, 20180.0750.0750.0750.0750.0754,500
Sep 27, 20180.0700.0700.0600.0700.070139,500
Sep 26, 20180.0700.0700.0700.0700.07088,000
Sep 25, 20180.0650.0700.0600.0650.06592,125
Sep 24, 20180.0700.0700.0700.0700.070-
Sep 21, 20180.0700.0700.0700.0700.070-
Sep 20, 20180.0700.0700.0650.0700.07012,400
Sep 19, 20180.0700.0700.0650.0700.070200,000
Sep 18, 20180.0700.0700.0650.0650.06526,000
Sep 17, 20180.0700.0700.0700.0700.0707,600
Sep 14, 20180.0650.0700.0650.0700.07047,800
Sep 13, 20180.0650.0700.0650.0700.070256,850
Sep 12, 20180.0700.0700.0700.0700.07014,100
Sep 11, 20180.0700.0700.0700.0700.07084,400
Sep 10, 20180.0700.0750.0700.0750.075153,000
Sep 07, 20180.0750.0750.0750.0750.075-
Sep 06, 20180.0750.0750.0750.0750.075-
Sep 05, 20180.0700.0800.0700.0750.07581,000
Sep 04, 20180.0750.0750.0750.0750.07550,200
Aug 31, 20180.0850.0850.0750.0800.080189,013
Aug 30, 20180.0800.0850.0800.0850.08523,000
Aug 29, 20180.0800.0850.0800.0850.08549,000
Aug 28, 20180.0800.0850.0800.0850.08594,600
Aug 27, 20180.0800.0800.0800.0800.080129,000
Aug 24, 20180.0800.0900.0800.0800.080199,000
Aug 23, 20180.0800.0900.0800.0900.09013,000
Aug 22, 20180.0800.0800.0800.0800.080109,000
Aug 21, 20180.0800.0900.0800.0900.09070,000
Aug 20, 20180.0800.0850.0750.0800.08062,000
Aug 17, 20180.0900.0900.0700.0750.075392,175
Aug 16, 20180.0950.0950.0950.0950.095-
Aug 15, 20180.0950.0950.0950.0950.095-
Aug 14, 20180.0950.0950.0900.0950.095115,600
Aug 13, 20180.0950.0950.0950.0950.0959,860
Aug 10, 20180.1000.1000.1000.1000.10037,015
Aug 09, 20180.1000.1000.1000.1000.10070,000
Aug 08, 20180.1000.1000.1000.1000.100157,500
Aug 07, 20180.1000.1050.1000.1000.10067,000
Aug 03, 20180.1000.1000.0950.1000.1007,500
Aug 02, 20180.1000.1000.1000.1000.10010,955
Aug 01, 20180.0950.0950.0950.0950.09575,000
Jul 31, 20180.1000.1000.1000.1000.10075,000
Jul 30, 20180.1050.1150.1000.1100.110200,563
Jul 27, 20180.1050.1050.1050.1050.10530,000
Jul 26, 20180.1000.1000.1000.1000.100163,000
Jul 25, 20180.0950.1000.0900.1000.100165,000
Jul 24, 20180.0900.0900.0900.0900.09049,550
Jul 23, 20180.1000.1000.1000.1000.100-
Jul 20, 20180.0950.1000.0900.1000.100111,500
Jul 19, 20180.0950.0950.0850.0950.095471,880
Jul 18, 20180.1000.1000.1000.1000.10094,500
Jul 17, 20180.1100.1100.0950.1050.105446,560
Jul 16, 20180.1150.1200.1050.1100.110341,896
Jul 13, 20180.1200.1200.1100.1100.11059,500
Jul 12, 20180.1200.1200.1150.1150.11533,265
Jul 11, 20180.1200.1200.1200.1200.120-
Jul 10, 20180.1200.1200.1200.1200.12020,000
Jul 09, 20180.1200.1200.1200.1200.12030,000
Jul 06, 20180.1150.1300.1150.1300.13020,000
Jul 05, 20180.1300.1300.1100.1150.115207,000
Jul 04, 20180.1300.1300.1300.1300.13016,500
Jul 03, 20180.1150.1650.1150.1300.130125,000
Jun 29, 20180.1200.1300.1100.1150.115249,400
Jun 28, 20180.1300.1300.1300.1300.130-
Jun 27, 20180.1400.1400.1150.1300.130222,125
Jun 26, 20180.1300.1450.1250.1400.140113,000
Jun 25, 20180.1300.1400.1300.1300.130108,000
Jun 22, 20180.1300.1300.1250.1250.12525,500
Jun 21, 20180.1350.1350.1300.1300.130110,450
Jun 20, 20180.1400.1400.1400.1400.14014,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...