AbraSilver Resource(DE:1AH)
€7.53+0.40 (+7.50%)
DE:1AH
AbraSilver Resource historical prices
€7.53
At close:+0.40 (+7.50%)
AbraSilver Resource (1AH) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.62 | 7.62 | 7.53 | 7.53 | 7.53 | +7.50% | 150 | 0.23 |
| Nov 09, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | +1.86% | 0 | 0.00 |
| Nov 06, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | +1.08% | 0 | 0.00 |
| Nov 05, 2026 | 7.21 | 7.21 | 6.93 | 6.93 | 6.93 | +0.44% | 250 | 0.37 |
| Nov 04, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | +5.75% | 1,000 | 1.51 |
| Nov 03, 2026 | 6.46 | 6.52 | 6.46 | 6.52 | 6.52 | -1.95% | 38 | 0.06 |
| Nov 02, 2026 | 6.66 | 6.66 | 6.61 | 6.65 | 6.65 | +1.53% | 2,000 | 2.99 |
| Oct 30, 2026 | 6.98 | 6.98 | 6.55 | 6.55 | 6.55 | -11.01% | 300 | 0.45 |
| Oct 29, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 7.34 | 7.36 | 7.34 | 7.36 | 7.36 | +3.81% | 500 | 0.75 |
| Oct 27, 2026 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | -4.51% | 4 | 0.01 |
| Oct 26, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | +0.68% | 0 | 0.00 |
| Oct 23, 2026 | 7.42 | 7.42 | 7.31 | 7.38 | 7.38 | -2.83% | 190 | 0.28 |
| Oct 22, 2026 | 7.94 | 7.94 | 7.59 | 7.59 | 7.59 | -5.66% | 3,500 | 5.00 |
| Oct 21, 2026 | 7.06 | 8.05 | 7.06 | 8.05 | 8.05 | +14.11% | 130 | 0.19 |
| Oct 20, 2026 | 7.02 | 7.16 | 7.02 | 7.05 | 7.05 | -2.15% | 850 | 1.13 |
| Oct 19, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | +2.27% | 900 | 1.22 |
| Oct 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | +0.57% | 0 | 0.00 |
| Oct 15, 2026 | 6.73 | 7.01 | 6.73 | 7.01 | 7.01 | -1.89% | 1,000 | 1.33 |
| Oct 14, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.66% | 0 | 0.00 |
| Oct 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.15% | 0 | 0.00 |
| Oct 12, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | +2.13% | 950 | 1.25 |
| Oct 09, 2026 | 7.35 | 7.59 | 7.27 | 7.27 | 7.27 | +2.47% | 290 | 0.38 |
| Oct 08, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.63% | 1,000 | 1.32 |
| Oct 07, 2026 | 7.41 | 7.41 | 7.14 | 7.14 | 7.14 | -3.97% | 500 | 0.67 |
| Oct 06, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.26% | 0 | 0.00 |
| Oct 05, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | +0.33% | 0 | 0.00 |
| Oct 02, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | +2.04% | 0 | 0.00 |
| Oct 01, 2026 | 7.73 | 7.73 | 7.35 | 7.35 | 7.35 | -1.61% | 2,050 | 2.49 |
| Sep 30, 2026 | 7.31 | 7.47 | 7.31 | 7.47 | 7.47 | +1.22% | 750 | 0.92 |
| Sep 29, 2026 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | -1.73% | 1,600 | 2.04 |
| Sep 28, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.09% | 0 | 0.00 |
| Sep 25, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.79% | 0 | 0.00 |
| Sep 24, 2026 | 8.01 | 8.06 | 8.01 | 8.06 | 8.06 | -4.22% | 150 | 0.18 |
| Sep 23, 2026 | 8.42 | 8.42 | 8.41 | 8.41 | 8.41 | +1.82% | 1,000 | 1.25 |
| Sep 22, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.14% | 0 | 0.00 |
| Sep 21, 2026 | 8.26 | 8.36 | 8.26 | 8.36 | 8.36 | +0.18% | 300 | 0.32 |
| Sep 18, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.91% | 600 | 0.63 |
| Sep 17, 2026 | 7.90 | 8.61 | 7.90 | 8.59 | 8.59 | +7.98% | 3,300 | 3.65 |
| Sep 16, 2026 | 8.29 | 8.29 | 7.96 | 7.96 | 7.96 | -4.10% | 170 | 0.18 |
| Sep 15, 2026 | 8.54 | 8.54 | 8.26 | 8.30 | 8.30 | -2.18% | 550 | 0.59 |
| Sep 14, 2026 | 8.94 | 8.94 | 8.47 | 8.48 | 8.48 | -4.02% | 2,824 | 3.20 |
| Sep 11, 2026 | 9.24 | 9.24 | 8.84 | 8.84 | 8.84 | -6.01% | 3,500 | 4.19 |
| Sep 10, 2026 | 10.09 | 10.09 | 9.40 | 9.40 | 9.40 | -4.62% | 3,210 | 4.05 |
| Sep 09, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | +1.76% | 0 | 0.00 |
| Sep 08, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.21% | 0 | 0.00 |
| Sep 07, 2026 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | -3.34% | 1,000 | 1.27 |
| Sep 04, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | +1.62% | 0 | 0.00 |
| Sep 03, 2026 | 9.75 | 9.88 | 9.75 | 9.88 | 9.88 | +1.49% | 1,293 | 1.54 |
| Sep 02, 2026 | 9.09 | 9.74 | 9.09 | 9.74 | 9.74 | +1.09% | 489 | 0.58 |
