AbraSilver Resource Corp.
ABRA.TOTSXBasic Materials● Active
$14.58
$-2.30(-13.63%)
Market Cap$2.3B
P/E Ratio—
52W High$19.89
52W Low$4.22
AbraSilver Resource Corp.（ABRA.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abra.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$19.89
May 11, 2026
-26.7% from here
5-Year Low5Y
$1.08
Jul 14, 2022
+1.3K% from low
IPO Priceadj.
$128.00
Feb 24, 2000
-88.6% since IPO
1 Year Ago
$4.35
Jun 9, 2025
+235.2% in 1Y
5 Years Ago
$3.00
Jun 8, 2021
+386.0% in 5Y
10 Years Ago
$0.0100
Jun 8, 2016
+145.7K% in 10Y
Historical Price Data · ABRA.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.21 | $16.36 | $14.52 | $14.58 | $14.58 | 639K | -10.06% |
| Jun 4, 2026 | $17.06 | $17.28 | $16.65 | $16.88 | $16.88 | 429K | -1.06% |
| Jun 3, 2026 | $18.10 | $18.48 | $16.60 | $17.01 | $17.01 | 507K | -6.02% |
| Jun 2, 2026 | $19.05 | $19.31 | $17.95 | $18.51 | $18.51 | 556K | -2.83% |
| Jun 1, 2026 | $17.74 | $19.04 | $17.46 | $18.58 | $18.58 | 497K | +4.74% |
| May 29, 2026 | $17.53 | $18.54 | $17.13 | $18.42 | $18.42 | 1.2M | +5.08% |
| May 28, 2026 | $16.10 | $17.63 | $15.74 | $17.49 | $17.49 | 503K | +8.63% |
| May 27, 2026 | $16.70 | $16.76 | $16.09 | $16.35 | $16.35 | 317K | -2.10% |
| May 26, 2026 | $17.47 | $17.47 | $16.69 | $17.07 | $17.07 | 268K | -2.29% |
| May 25, 2026 | $17.20 | $17.45 | $17.00 | $17.39 | $17.39 | 76K | +1.10% |
| May 22, 2026 | $16.92 | $16.93 | $16.31 | $16.67 | $16.67 | 271K | -1.48% |
| May 21, 2026 | $16.70 | $17.20 | $16.35 | $16.72 | $16.72 | 362K | +0.12% |
| May 20, 2026 | $16.64 | $17.21 | $16.36 | $16.96 | $16.96 | 381K | +1.92% |
| May 19, 2026 | $16.31 | $16.99 | $15.14 | $16.17 | $16.17 | 892K | -0.86% |
| May 15, 2026 | $17.50 | $17.54 | $16.81 | $17.15 | $17.15 | 1.9M | -2.00% |
| May 14, 2026 | $18.99 | $18.99 | $18.32 | $18.53 | $18.53 | 526K | -2.42% |
| May 13, 2026 | $17.78 | $19.15 | $17.15 | $19.02 | $19.02 | 816K | +6.97% |
| May 12, 2026 | $18.37 | $18.88 | $16.75 | $17.69 | $17.69 | 1.3M | -3.70% |
| May 11, 2026 | $18.70 | $19.89 | $18.63 | $18.76 | $18.76 | 986K | +0.32% |
| May 8, 2026 | $18.36 | $18.90 | $18.01 | $18.37 | $18.37 | 564K | +0.05% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ABRA.TO
Jan 1 → Dec 31 · 6 years2026+33.8%$10.90 → $14.58
+33.8%
2025+354.5%$2.35 → $10.68
+354.5%
2024+40.1%$1.67 → $2.34
+40.1%
2023-8.7%$1.83 → $1.67
-8.7%
2022-10.3%$1.95 → $1.75
-10.3%
2021-38.7%$3.10 → $1.90
-38.7%
Best Year2025 · +354.5%
Worst Year2021 · -38.7%
Positive Years3 / 6
Avg Annual Return+61.8%
6Y Total Return+370.3%
6Y CAGR~+29.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in ABRA.TO?
If you invested $1,000 in ABRA.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,458,000
Total Return+145700.0%
CAGR~+107.2% / yr
Profit+$1,457,000
Based on Jun 8, 2016 · $0.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AbraSilver Resource Corp.（ABRA.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $14.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABRA.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABRA.TO 历史股价FMP 日线复权 OHLCV