We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Abra Silver Resource Corp | TSXV:ABRA | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.16 | -4.72% | 3.23 | 3.17 | 3.24 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.44 | 3.15 | 3.43 | 327,535 | 21:00:02 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 3.23 | -0.16 | -4.72% | 3.15 | 3.44 | 327,535 |
| 13 Feb 2025 | 3.39 | 0.13 | 3.99% | 3.19 | 3.39 | 289,086 |
| 12 Feb 2025 | 3.26 | 0.15 | 4.82% | 3.08 | 3.26 | 205,782 |
| 11 Feb 2025 | 3.11 | -0.04 | -1.27% | 3.06 | 3.18 | 195,719 |
| 10 Feb 2025 | 3.15 | 0.11 | 3.62% | 3.05 | 3.19 | 157,207 |
| 07 Feb 2025 | 3.04 | 0.04 | 1.33% | 3.02 | 3.13 | 236,224 |
| 06 Feb 2025 | 3.00 | -0.04 | -1.32% | 2.96 | 3.04 | 264,611 |
| 05 Feb 2025 | 3.04 | 0.04 | 1.33% | 2.95 | 3.04 | 286,098 |
| 04 Feb 2025 | 3.00 | 0.18 | 6.38% | 2.89 | 3.05 | 264,341 |
| 03 Feb 2025 | 2.82 | -0.11 | -3.75% | 2.75 | 2.98 | 287,009 |
| 31 Jan 2025 | 2.93 | 0.18 | 6.55% | 2.64 | 3.01 | 1,747,892 |
| 30 Jan 2025 | 2.75 | 0.17 | 6.59% | 2.66 | 2.79 | 281,763 |
| 29 Jan 2025 | 2.58 | 0.05 | 1.98% | 2.47 | 2.69 | 129,908 |
| 28 Jan 2025 | 2.53 | -0.04 | -1.56% | 2.49 | 2.60 | 349,452 |
| 27 Jan 2025 | 2.57 | -0.21 | -7.55% | 2.51 | 2.75 | 357,105 |
| 24 Jan 2025 | 2.78 | 0.00 | 0.00% | 2.73 | 2.84 | 62,675 |
| 23 Jan 2025 | 2.78 | 0.00 | 0.00% | 2.65 | 2.78 | 62,492 |
| 22 Jan 2025 | 2.78 | 0.05 | 1.83% | 2.68 | 2.84 | 144,181 |
| 21 Jan 2025 | 2.73 | 0.01 | 0.37% | 2.71 | 2.83 | 107,621 |
| 20 Jan 2025 | 2.72 | -0.07 | -2.51% | 2.66 | 2.85 | 150,714 |
| 17 Jan 2025 | 2.79 | 0.23 | 8.98% | 2.54 | 2.79 | 145,695 |
| 16 Jan 2025 | 2.56 | 0.03 | 1.19% | 2.53 | 2.68 | 235,774 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.09 | 3.44 | 3.02 | 3.20 | 216,804 | 0.14 | 4.53% |
| 1 Month | 2.55 | 3.44 | 2.47 | 2.90 | 286,279 | 0.68 | 26.67% |
| 3 Months | 2.77 | 3.44 | 2.22 | 2.69 | 212,004 | 0.46 | 16.61% |
| 6 Months | 2.15 | 3.58 | 2.08 | 2.76 | 209,743 | 1.08 | 50.23% |
| 1 Year | 1.375 | 3.58 | 1.325 | 2.26 | 435,352 | 1.86 | 134.91% |
| 3 Years | 1.90 | 3.58 | 1.075 | 1.89 | 520,154 | 1.33 | 70.00% |
| 5 Years | 0.375 | 4.10 | 0.20 | 1.92 | 676,846 | 2.86 | 761.33% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
