7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,806.70

+567.30

+0.73%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

AbraSilver Resource Corp. (ABRA.TO)

10.05 -1.01 (-9.13%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.39	10.50	9.92	10.05	10.05	1,173,200
Oct 29, 2026	11.10	11.26	10.91	11.06	11.06	390,800
Oct 28, 2026	11.59	11.72	11.12	11.54	11.54	662,300
Oct 27, 2026	11.46	11.71	11.39	11.61	11.61	531,100
Oct 26, 2026	11.75	11.75	11.10	11.37	11.37	527,100
Oct 23, 2026	11.70	11.97	11.40	11.75	11.75	721,400
Oct 22, 2026	12.12	12.13	11.58	11.79	11.79	880,800
Oct 21, 2026	11.46	12.81	11.45	12.70	12.70	1,460,400
Oct 20, 2026	10.96	11.49	10.78	11.29	11.29	665,500
Oct 19, 2026	11.39	11.40	10.98	11.23	11.23	539,300
Oct 16, 2026	11.30	11.70	11.25	11.35	11.35	1,079,400
Oct 15, 2026	10.91	11.38	10.79	11.35	11.35	684,500
Oct 14, 2026	11.12	11.30	10.65	10.86	10.86	801,900
Oct 13, 2026	11.30	11.50	11.14	11.50	11.50	1,060,500
Oct 9, 2026	12.02	12.05	11.50	11.60	11.60	647,900
Oct 8, 2026	11.42	11.60	11.27	11.57	11.57	442,000
Oct 7, 2026	11.64	11.70	11.33	11.47	11.47	1,190,600
Oct 6, 2026	12.12	12.15	11.67	11.99	11.99	609,000
Oct 5, 2026	12.16	12.20	11.94	12.05	12.05	489,600
Oct 2, 2026	12.32	12.37	11.93	12.16	12.16	411,600
Oct 1, 2026	12.16	12.28	11.81	12.13	12.13	440,700
Sep 30, 2026	12.00	12.45	11.87	12.21	12.21	531,100
Sep 29, 2026	12.00	12.08	11.69	11.92	11.92	532,300
Sep 28, 2026	12.17	12.21	11.67	11.79	11.79	694,800
Sep 25, 2026	12.78	12.93	12.60	12.67	12.67	475,200
Sep 24, 2026	12.84	12.91	12.58	12.75	12.75	585,000
Sep 23, 2026	13.43	13.44	12.88	12.99	12.99	607,600
Sep 22, 2026	13.44	13.90	13.36	13.81	13.81	769,100
Sep 21, 2026	13.65	13.78	13.25	13.44	13.44	1,103,500
Sep 18, 2026	13.69	13.97	13.21	13.43	13.43	8,139,100
Sep 17, 2026	13.40	13.92	13.40	13.49	13.49	1,007,200
Sep 16, 2026	13.55	13.63	12.65	12.73	12.73	1,395,300
Sep 15, 2026	13.80	13.85	13.07	13.24	13.24	780,900
Sep 14, 2026	13.70	14.00	13.44	13.81	13.81	583,000
Sep 11, 2026	15.30	15.35	14.19	14.19	14.19	671,200
Sep 10, 2026	15.79	15.79	14.96	15.02	15.02	1,055,500
Sep 9, 2026	16.14	16.78	16.06	16.42	16.42	683,500
Sep 8, 2026	15.84	16.18	15.83	15.90	15.90	669,200
Sep 4, 2026	15.72	16.02	15.56	15.80	15.80	419,500
Sep 3, 2026	16.20	16.34	15.71	16.30	16.30	591,000
Sep 2, 2026	15.01	15.88	14.86	15.79	15.79	491,300
Sep 1, 2026	15.20	15.30	14.63	14.69	14.69	805,800
Aug 31, 2026	16.00	16.03	15.40	15.71	15.71	572,200
Aug 28, 2026	17.00	17.12	15.67	15.88	15.88	688,000
Aug 27, 2026	16.20	16.97	16.11	16.95	16.95	551,500
Aug 26, 2026	15.92	16.49	15.92	16.06	16.06	298,700
Aug 25, 2026	15.50	16.30	15.50	16.16	16.16	517,100
Aug 24, 2026	16.31	16.40	15.59	15.80	15.80	467,300
Aug 21, 2026	16.10	16.18	15.71	15.93	15.93	479,900
Aug 20, 2026	15.65	16.40	15.45	15.77	15.77	496,400
Aug 19, 2026	15.86	16.03	15.40	15.86	15.86	469,400
Aug 18, 2026	15.33	16.27	15.10	15.20	15.20	416,700
Aug 17, 2026	15.87	16.15	15.55	15.67	15.67	444,200
Aug 14, 2026	16.00	16.54	15.74	15.87	15.87	380,700
Aug 13, 2026	16.33	16.43	15.76	15.98	15.98	583,800
Aug 12, 2026	16.84	16.88	16.45	16.54	16.54	509,600
Aug 11, 2026	16.80	16.98	16.33	16.42	16.42	433,000
Aug 10, 2026	16.60	17.16	16.44	16.78	16.78	649,700
Aug 7, 2026	16.25	16.88	16.18	16.74	16.74	900,500
Aug 6, 2026	15.53	15.75	15.12	15.55	15.55	515,500
Aug 5, 2026	15.08	15.91	14.90	15.59	15.59	1,363,000
Aug 4, 2026	14.50	14.83	14.04	14.54	14.54	703,900
Jul 31, 2026	14.15	14.15	13.25	13.58	13.58	552,700
Jul 30, 2026	14.12	14.25	13.69	14.16	14.16	457,200
Jul 29, 2026	14.10	14.25	13.20	13.50	13.50	649,400
Jul 28, 2026	15.05	15.09	14.15	14.41	14.41	498,800
Jul 27, 2026	15.39	15.57	14.95	15.33	15.33	938,800
Jul 24, 2026	15.00	15.49	14.60	15.04	15.04	353,300
Jul 23, 2026	14.65	15.35	14.56	14.94	14.94	604,000
Jul 22, 2026	15.62	16.20	15.51	15.63	15.63	665,100
Jul 21, 2026	14.75	15.41	14.72	15.39	15.39	559,700
Jul 20, 2026	13.88	14.35	13.71	14.24	14.24	362,200
Jul 17, 2026	13.25	14.24	13.18	13.98	13.98	336,400
Jul 16, 2026	14.00	14.24	13.60	13.74	13.74	419,400
Jul 15, 2026	14.66	15.16	13.93	14.57	14.57	400,700
Jul 14, 2026	15.35	15.57	14.58	14.79	14.79	386,500
Jul 13, 2026	14.20	15.01	14.09	14.71	14.71	795,600
Jul 10, 2026	13.66	14.18	13.58	14.01	14.01	225,100
Jul 9, 2026	13.45	13.95	13.36	13.79	13.79	386,200
Jul 8, 2026	13.02	13.38	12.53	13.03	13.03	416,600
Jul 7, 2026	13.90	13.92	13.23	13.48	13.48	404,400
Jul 6, 2026	14.30	14.71	14.09	14.10	14.10	506,000
Jul 3, 2026	14.80	15.06	14.71	14.83	14.83	303,600
Jul 2, 2026	14.50	15.07	14.20	14.63	14.63	834,800
Jun 30, 2026	14.07	14.80	14.07	14.31	14.31	782,600
Jun 29, 2026	14.40	14.46	13.90	14.22	14.22	785,300
Jun 26, 2026	13.45	14.76	13.45	14.46	14.46	357,100
Jun 25, 2026	13.40	13.86	13.09	13.44	13.44	450,800
Jun 24, 2026	12.69	13.32	12.69	13.01	13.01	889,900
Jun 23, 2026	13.03	13.98	12.54	13.42	13.42	1,009,300
Jun 22, 2026	13.60	14.02	13.35	13.90	13.90	618,700
Jun 19, 2026	13.40	13.81	13.35	13.61	13.61	892,100
Jun 18, 2026	14.70	15.32	13.31	13.52	13.52	1,720,300
Jun 17, 2026	16.05	16.34	14.69	14.74	14.74	613,400
Jun 16, 2026	16.00	16.46	15.65	16.00	16.00	654,600
Jun 15, 2026	16.07	16.42	15.49	15.80	15.80	566,700
Jun 12, 2026	14.86	15.20	14.52	15.03	15.03	566,700
Jun 11, 2026	13.30	14.77	13.02	14.60	14.60	455,000
Jun 10, 2026	13.66	14.08	13.18	13.19	13.19	841,400
Jun 9, 2026	15.11	15.13	13.43	14.10	14.10	585,300
Jun 8, 2026	14.91	15.17	14.64	14.79	14.79	579,700
Jun 5, 2026	16.21	16.36	14.52	14.58	14.58	638,700
Jun 4, 2026	17.06	17.28	16.65	16.88	16.88	428,500
Jun 3, 2026	18.10	18.48	16.60	17.01	17.01	506,900
Jun 2, 2026	19.05	19.31	17.95	18.51	18.51	556,000
Jun 1, 2026	17.74	19.04	17.46	18.58	18.58	496,500
May 29, 2026	17.53	18.54	17.13	18.42	18.42	1,197,300
May 28, 2026	16.10	17.63	15.74	17.49	17.49	503,300
May 27, 2026	16.70	16.76	16.09	16.35	16.35	317,000
May 26, 2026	17.47	17.47	16.69	17.07	17.07	268,400
May 25, 2026	17.20	17.45	17.00	17.39	17.39	76,400
May 22, 2026	16.92	16.93	16.31	16.67	16.67	271,400
May 21, 2026	16.70	17.20	16.35	16.72	16.72	362,100
May 20, 2026	16.64	17.21	16.36	16.96	16.96	381,200
May 19, 2026	16.31	16.99	15.14	16.17	16.17	891,800
May 15, 2026	17.50	17.54	16.81	17.15	17.15	1,878,800
May 14, 2026	18.99	18.99	18.32	18.53	18.53	525,500
May 13, 2026	17.78	19.15	17.15	19.02	19.02	816,300
May 12, 2026	18.37	18.88	16.75	17.69	17.69	1,324,600
May 11, 2026	18.70	19.89	18.63	18.76	18.76	985,700
May 8, 2026	18.36	18.90	18.01	18.37	18.37	564,100
May 7, 2026	17.93	19.08	17.75	18.09	18.09	941,600
May 6, 2026	16.15	17.35	16.00	17.30	17.30	516,500
May 5, 2026	16.44	16.73	15.11	15.27	15.27	508,700
May 4, 2026	16.76	17.17	15.91	16.20	16.20	614,600
May 1, 2026	16.09	17.30	16.02	17.05	17.05	489,800
Apr 30, 2026	16.00	16.42	15.95	16.08	16.08	1,294,100
Apr 29, 2026	16.00	16.08	15.33	15.43	15.43	608,900
Apr 28, 2026	16.67	17.09	15.77	16.23	16.23	698,200
Apr 27, 2026	17.00	17.42	16.57	17.40	17.40	514,100
Apr 24, 2026	16.86	17.19	16.62	16.97	16.97	707,600
Apr 23, 2026	16.96	17.15	16.25	16.86	16.86	955,700
Apr 22, 2026	16.49	17.14	16.37	17.10	17.10	491,100
Apr 21, 2026	16.10	16.81	15.69	15.98	15.98	674,400
Apr 20, 2026	16.23	16.23	15.52	16.10	16.10	395,400
Apr 17, 2026	16.30	17.09	16.26	16.37	16.37	487,100
Apr 16, 2026	16.20	16.35	15.61	16.18	16.18	312,700
Apr 15, 2026	16.23	16.56	15.76	16.04	16.04	383,600
Apr 14, 2026	15.09	16.29	15.02	16.20	16.20	573,200
Apr 13, 2026	14.04	15.08	14.04	14.98	14.98	522,300
Apr 10, 2026	13.59	14.38	13.59	14.35	14.35	464,700
Apr 9, 2026	13.05	13.89	13.00	13.56	13.56	843,600
Apr 8, 2026	13.28	13.65	12.67	13.05	13.05	515,500
Apr 7, 2026	12.39	12.49	11.95	12.40	12.40	378,200
Apr 6, 2026	12.40	12.70	12.28	12.48	12.48	213,000
Apr 2, 2026	12.00	12.64	12.00	12.46	12.46	682,200
Apr 1, 2026	12.93	13.09	12.55	12.83	12.83	523,800
Mar 31, 2026	11.95	12.69	11.90	12.59	12.59	650,700
Mar 30, 2026	11.40	11.94	11.14	11.63	11.63	827,500
Mar 27, 2026	10.54	11.26	10.30	10.98	10.98	514,100
Mar 26, 2026	11.10	11.41	10.49	10.53	10.53	544,000
Mar 25, 2026	11.72	12.17	11.48	11.55	11.55	901,800
Mar 24, 2026	10.80	11.21	10.53	11.07	11.07	502,300
Mar 23, 2026	9.98	11.18	9.98	10.96	10.96	996,100
Mar 20, 2026	11.44	11.49	9.86	9.95	9.95	10,579,300
Mar 19, 2026	10.56	11.63	10.00	11.57	11.57	1,902,900
Mar 18, 2026	12.06	12.24	11.65	11.80	11.80	730,500
Mar 17, 2026	12.57	13.18	12.38	12.67	12.67	814,700
Mar 16, 2026	12.70	13.39	12.39	12.51	12.51	938,000
Mar 13, 2026	13.43	13.64	12.53	12.80	12.80	701,300
Mar 12, 2026	14.29	14.36	13.36	13.62	13.62	455,700
Mar 11, 2026	14.36	14.57	13.67	14.20	14.20	479,600
Mar 10, 2026	14.50	15.00	14.35	14.38	14.38	869,100
Mar 9, 2026	13.19	14.22	12.62	14.10	14.10	860,600
Mar 6, 2026	13.94	14.29	13.59	13.74	13.74	643,300
Mar 5, 2026	15.01	15.06	13.93	14.29	14.29	540,300
Mar 4, 2026	15.54	15.68	15.07	15.45	15.45	468,700
Mar 3, 2026	15.55	15.59	14.59	14.81	14.81	879,300
Mar 2, 2026	17.71	18.00	16.40	16.49	16.49	936,300
Feb 27, 2026	17.35	17.97	16.81	17.61	17.61	4,941,200
Feb 26, 2026	16.35	17.45	16.08	17.18	17.18	659,600
Feb 25, 2026	17.20	17.69	16.62	16.67	16.67	571,600
Feb 24, 2026	15.60	17.09	15.45	16.95	16.95	877,400
Feb 23, 2026	14.78	16.58	14.77	16.12	16.12	848,700
Feb 20, 2026	14.04	14.99	13.85	14.86	14.86	823,300
Feb 19, 2026	13.27	13.95	13.27	13.71	13.71	330,400
Feb 18, 2026	13.04	13.72	13.03	13.54	13.54	388,000
Feb 17, 2026	13.08	13.13	12.46	12.65	12.65	713,900
Feb 13, 2026	13.38	13.94	13.27	13.66	13.66	485,800
Feb 12, 2026	15.60	15.63	13.28	13.34	13.34	762,600
Feb 11, 2026	15.11	15.75	14.98	15.70	15.70	476,900
Feb 10, 2026	14.75	15.19	14.59	15.03	15.03	559,700
Feb 9, 2026	13.75	15.27	13.72	14.93	14.93	599,100
Feb 6, 2026	12.34	13.53	12.25	13.50	13.50	396,600
Feb 5, 2026	13.00	13.18	12.14	12.20	12.20	858,100
Feb 4, 2026	14.01	14.19	13.13	13.72	13.72	602,500
Feb 3, 2026	13.50	13.86	13.19	13.84	13.84	597,100
Feb 2, 2026	11.60	12.18	11.20	12.13	12.13	714,700
Jan 30, 2026	12.09	12.60	11.68	11.91	11.91	953,000
Jan 29, 2026	13.14	13.30	12.18	13.11	13.11	963,000
Jan 28, 2026	13.35	13.48	12.86	13.17	13.17	680,700
Jan 27, 2026	12.94	13.16	11.83	13.07	13.07	1,018,700
Jan 26, 2026	14.10	14.40	13.07	13.15	13.15	1,168,100
Jan 23, 2026	13.70	13.90	13.06	13.26	13.26	737,300
Jan 22, 2026	12.76	13.52	12.76	13.43	13.43	597,300
Jan 21, 2026	13.17	13.24	12.53	12.80	12.80	893,100
Jan 20, 2026	12.65	13.01	12.47	12.99	12.99	574,500
Jan 19, 2026	12.20	12.57	12.13	12.57	12.57	327,000
Jan 16, 2026	11.33	12.06	11.19	12.02	12.02	650,200
Jan 15, 2026	11.83	11.94	11.41	11.58	11.58	326,400
Jan 14, 2026	11.84	12.10	11.36	11.89	11.89	599,500
Jan 13, 2026	11.87	12.21	11.35	11.52	11.52	697,400
Jan 12, 2026	11.90	12.25	11.72	11.74	11.74	644,000
Jan 9, 2026	10.68	11.48	10.48	11.39	11.39	460,400
Jan 8, 2026	10.70	10.75	10.31	10.56	10.56	575,000
Jan 7, 2026	11.27	11.45	10.75	11.03	11.03	554,300
Jan 6, 2026	11.08	11.87	11.07	11.67	11.67	475,900
Jan 5, 2026	10.99	11.20	10.83	10.98	10.98	328,700
Jan 2, 2026	10.90	11.07	10.25	10.59	10.59	513,200
Dec 31, 2025	10.61	10.92	10.61	10.68	10.68	478,800
Dec 30, 2025	10.85	11.44	10.61	11.19	11.19	563,500
Dec 29, 2025	11.00	11.13	10.07	10.48	10.48	727,300
Dec 24, 2025	10.45	10.88	10.25	10.88	10.88	212,600
Dec 23, 2025	10.54	10.71	10.11	10.43	10.43	519,400
Dec 22, 2025	10.43	10.76	10.12	10.34	10.34	520,200
Dec 19, 2025	9.85	10.30	9.53	10.03	10.03	1,305,500
Dec 18, 2025	10.37	10.42	9.85	9.89	9.89	358,000
Dec 17, 2025	10.50	10.65	10.21	10.46	10.46	316,200
Dec 16, 2025	10.09	10.30	9.94	10.25	10.25	354,700
Dec 15, 2025	10.64	10.78	10.07	10.22	10.22	427,300
Dec 12, 2025	10.74	10.94	9.90	10.45	10.45	899,600
Dec 11, 2025	10.82	11.12	10.48	10.51	10.51	650,600
Dec 10, 2025	10.25	10.86	10.20	10.75	10.75	572,900
Dec 9, 2025	9.71	10.47	9.68	10.13	10.13	558,100
Dec 8, 2025	9.80	9.93	9.33	9.62	9.62	360,000
Dec 5, 2025	9.56	10.30	9.41	9.88	9.88	578,100
Dec 4, 2025	9.97	9.97	9.29	9.40	9.40	316,600
Dec 3, 2025	9.80	10.16	9.80	10.06	10.06	304,200
Dec 2, 2025	9.65	10.00	9.56	9.88	9.88	461,100
Dec 1, 2025	9.68	10.04	9.34	9.77	9.77	880,400
Nov 28, 2025	9.10	9.58	9.03	9.43	9.43	485,200
Nov 27, 2025	8.73	8.80	8.62	8.76	8.76	152,800
Nov 26, 2025	8.27	9.06	8.25	8.88	8.88	649,100
Nov 25, 2025	7.35	8.30	7.32	8.29	8.29	989,700
Nov 24, 2025	6.84	7.25	6.71	7.23	7.23	375,600
Nov 21, 2025	6.70	6.95	6.62	6.68	6.68	962,400
Nov 20, 2025	7.16	7.24	6.75	6.80	6.80	235,200
Nov 19, 2025	6.95	7.33	6.95	7.16	7.16	343,900
Nov 18, 2025	6.83	7.06	6.80	6.81	6.81	304,000
Nov 17, 2025	7.05	7.26	6.78	6.88	6.88	430,800
Nov 14, 2025	6.87	7.45	6.79	7.15	7.15	530,600
Nov 13, 2025	7.60	7.60	7.27	7.30	7.30	446,500
Nov 12, 2025	7.19	7.69	7.18	7.48	7.48	913,800
Nov 11, 2025	7.32	7.33	7.06	7.11	7.11	496,500
Nov 10, 2025	7.07	7.40	7.02	7.28	7.28	629,600
Nov 7, 2025	6.65	6.97	6.50	6.94	6.94	384,300
Nov 6, 2025	6.55	6.69	6.47	6.66	6.66	256,600
Nov 5, 2025	6.40	6.58	6.34	6.49	6.49	477,600
Nov 4, 2025	6.25	6.47	6.25	6.35	6.35	373,000
Nov 3, 2025	6.67	6.76	6.40	6.60	6.60	246,500
Oct 31, 2025	6.61	6.67	6.50	6.57	6.57	483,100
Oct 30, 2025	6.51	6.72	6.40	6.67	6.67	201,900

Mobilize your Website

View Site in Mobile | Classic

Share by: