ABRA.V - AbraPlata Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20190.0650.0650.0650.0650.06532,000
Jan 16, 20190.0650.0650.0650.0650.0653,000
Jan 15, 20190.0600.0600.0600.0600.0602,666
Jan 14, 20190.0650.0650.0650.0650.0659,000
Jan 11, 20190.0650.0650.0650.0650.06520,000
Jan 10, 20190.0650.0650.0650.0650.065-
Jan 09, 20190.0650.0650.0650.0650.06522,000
Jan 08, 20190.0550.0600.0550.0600.06018,000
Jan 07, 20190.0600.0600.0600.0600.06034,000
Jan 04, 20190.0550.0600.0550.0600.06065,000
Jan 03, 20190.0500.0550.0500.0550.055156,000
Jan 02, 20190.0550.0550.0550.0550.05521,000
Dec 31, 20180.0550.0550.0550.0550.055127,000
Dec 28, 20180.0450.0550.0450.0550.05588,500
Dec 27, 20180.0500.0500.0400.0400.040105,000
Dec 24, 20180.0450.0450.0450.0450.04540,000
Dec 21, 20180.0450.0450.0400.0400.040303,000
Dec 20, 20180.0500.0500.0450.0500.050198,974
Dec 19, 20180.0500.0500.0500.0500.0507,000
Dec 18, 20180.0500.0500.0500.0500.050-
Dec 17, 20180.0500.0500.0500.0500.050-
Dec 14, 20180.0500.0500.0500.0500.05011,688
Dec 13, 20180.0450.0550.0450.0550.05514,867
Dec 12, 20180.0500.0550.0500.0550.055174,500
Dec 11, 20180.0450.0450.0450.0450.045100,400
Dec 10, 20180.0500.0500.0500.0500.050-
Dec 07, 20180.0400.0500.0400.0500.050302,000
Dec 06, 20180.0450.0450.0450.0450.04552,488
Dec 05, 20180.0500.0500.0500.0500.0503,000
Dec 04, 20180.0450.0450.0450.0450.045-
Dec 03, 20180.0450.0450.0450.0450.045127,000
Nov 30, 20180.0450.0450.0400.0400.04066,700
Nov 29, 20180.0450.0450.0400.0400.040257,000
Nov 28, 20180.0450.0450.0450.0450.045183,000
Nov 27, 20180.0500.0500.0500.0500.05017,000
Nov 26, 20180.0550.0600.0500.0500.050254,000
Nov 23, 20180.0500.0550.0500.0550.05551,000
Nov 22, 20180.0550.0550.0550.0550.05520,000
Nov 21, 20180.0550.0550.0550.0550.0553,000
Nov 20, 20180.0550.0550.0500.0500.05030,000
Nov 19, 20180.0550.0600.0500.0500.050440,805
Nov 16, 20180.0600.0600.0550.0550.055202,666
Nov 15, 20180.0550.0550.0550.0550.05525,000
Nov 14, 20180.0550.0600.0550.0550.05574,250
Nov 13, 20180.0550.0550.0550.0550.05566,000
Nov 12, 20180.0550.0550.0550.0550.055428,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...