AbraSilver Resource Corp. (ABRA.TO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	11.30	11.70	11.25	11.35	+0.00%	1,079,382
2026-10-15	10.91	11.38	10.79	11.35	+4.51%	684,453
2026-10-14	11.12	11.30	10.65	10.86	-5.57%	801,914
2026-10-13	11.30	11.50	11.14	11.50	-0.86%	1,060,542
2026-10-09	12.02	12.05	11.50	11.60	+0.26%	647,932
2026-10-08	11.42	11.60	11.27	11.57	+0.87%	441,964
2026-10-07	11.64	11.70	11.33	11.47	-4.34%	1,190,612
2026-10-06	12.12	12.15	11.67	11.99	-0.50%	609,025
2026-10-05	12.16	12.20	11.94	12.05	-0.90%	489,620
2026-10-02	12.32	12.37	11.93	12.16	+0.25%	411,587
2026-10-01	12.16	12.28	11.81	12.13	-0.66%	440,738
2026-09-30	12.00	12.45	11.87	12.21	+2.43%	531,122
2026-09-29	12.00	12.08	11.69	11.92	+1.10%	532,265
2026-09-28	12.17	12.21	11.67	11.79	-6.95%	694,814
2026-09-25	12.78	12.93	12.60	12.67	-0.63%	475,236
2026-09-24	12.84	12.91	12.58	12.75	-1.85%	584,963
2026-09-23	13.43	13.44	12.88	12.99	-5.94%	607,648
2026-09-22	13.44	13.90	13.36	13.81	+2.75%	769,073
2026-09-21	13.65	13.78	13.25	13.44	+0.07%	1,103,509
2026-09-18	13.69	13.97	13.21	13.43	-0.44%	8,139,082
2026-09-17	13.40	13.92	13.40	13.49	+5.97%	1,007,192
2026-09-16	13.55	13.63	12.65	12.73	-3.85%	1,395,272
2026-09-15	13.80	13.85	13.07	13.24	-4.13%	780,922
2026-09-14	13.70	14.00	13.44	13.81	-2.68%	583,041
2026-09-11	15.30	15.35	14.19	14.19	-5.53%	671,195
2026-09-10	15.79	15.79	14.96	15.02	-8.53%	1,055,506
2026-09-09	16.14	16.78	16.06	16.42	+3.27%	683,549
2026-09-08	15.84	16.18	15.83	15.90	+0.63%	669,176
2026-09-04	15.72	16.02	15.56	15.80	-3.07%	419,480
2026-09-03	16.20	16.34	15.71	16.30	+3.23%	591,005
2026-09-02	15.01	15.88	14.86	15.79	+7.49%	491,269
2026-09-01	15.20	15.30	14.63	14.69	-6.49%	805,781
2026-08-31	16.00	16.03	15.40	15.71	-1.07%	572,229
2026-08-28	17.00	17.12	15.67	15.88	-6.31%	687,996
2026-08-27	16.20	16.97	16.11	16.95	+5.54%	551,476
2026-08-26	15.92	16.49	15.92	16.06	-0.62%	298,697
2026-08-25	15.50	16.30	15.50	16.16	+2.28%	517,123
2026-08-24	16.31	16.40	15.59	15.80	-0.82%	467,332
2026-08-21	16.10	16.18	15.71	15.93	+1.01%	479,943
2026-08-20	15.65	16.40	15.45	15.77	-0.57%	496,377
2026-08-19	15.86	16.03	15.40	15.86	+4.34%	469,423
2026-08-18	15.33	16.27	15.10	15.20	-3.00%	416,710
2026-08-17	15.87	16.15	15.55	15.67	-1.26%	444,237
2026-08-14	16.00	16.54	15.74	15.87	-0.69%	380,653
2026-08-13	16.33	16.43	15.76	15.98	-3.39%	583,782
2026-08-12	16.84	16.88	16.45	16.54	+0.73%	509,592
2026-08-11	16.80	16.98	16.33	16.42	-2.15%	432,987
2026-08-10	16.60	17.16	16.44	16.78	+0.24%	649,676
2026-08-07	16.25	16.88	16.18	16.74	+7.65%	900,456
2026-08-06	15.53	15.75	15.12	15.55	-0.26%	515,471
2026-08-05	15.08	15.91	14.90	15.59	+7.22%	1,362,962
2026-08-04	14.50	14.83	14.04	14.54	+7.07%	703,888
2026-07-31	14.15	14.15	13.25	13.58	-4.10%	552,730
2026-07-30	14.12	14.25	13.69	14.16	+4.89%	457,191
2026-07-29	14.10	14.25	13.20	13.50	-6.32%	649,442
2026-07-28	15.05	15.09	14.15	14.41	-6.00%	498,791
2026-07-27	15.39	15.57	14.95	15.33	+1.93%	938,761
2026-07-24	15.00	15.49	14.60	15.04	+0.67%	353,339
2026-07-23	14.65	15.35	14.56	14.94	-4.41%	603,978
2026-07-22	15.62	16.20	15.51	15.63	+1.56%	665,096
2026-07-21	14.75	15.41	14.72	15.39	+8.08%	559,738
2026-07-20	13.88	14.35	13.71	14.24	+1.86%	362,160
2026-07-17	13.25	14.24	13.18	13.98	+1.75%	336,422
2026-07-16	14.00	14.24	13.60	13.74	-5.70%	419,425
2026-07-15	14.66	15.16	13.93	14.57	-1.49%	400,716
2026-07-14	15.35	15.57	14.58	14.79	+0.54%	386,528
2026-07-13	14.20	15.01	14.09	14.71	+5.00%	795,594
2026-07-10	13.66	14.18	13.58	14.01	+1.60%	225,102
2026-07-09	13.45	13.95	13.36	13.79	+5.83%	386,186
2026-07-08	13.02	13.38	12.53	13.03	-3.34%	416,564
2026-07-07	13.90	13.92	13.23	13.48	-4.40%	404,415
2026-07-06	14.30	14.71	14.09	14.10	-4.92%	506,017
2026-07-03	14.80	15.06	14.71	14.83	+1.37%	303,591
2026-07-02	14.50	15.07	14.20	14.63	+2.24%	834,799
2026-06-30	14.07	14.80	14.07	14.31	+0.63%	782,619
2026-06-29	14.40	14.46	13.90	14.22	-1.66%	785,260
2026-06-26	13.45	14.76	13.45	14.46	+7.59%	357,082
2026-06-25	13.40	13.86	13.09	13.44	+3.31%	450,839
2026-06-24	12.69	13.32	12.69	13.01	-3.06%	889,881
2026-06-23	13.03	13.98	12.54	13.42	-3.45%	1,009,268
2026-06-22	13.60	14.02	13.35	13.90	+2.13%	618,651
2026-06-19	13.40	13.81	13.35	13.61	+0.67%	892,100
2026-06-18	14.70	15.32	13.31	13.52	-8.28%	1,720,280
2026-06-17	16.05	16.34	14.69	14.74	-7.87%	613,373
2026-06-16	16.00	16.46	15.65	16.00	+1.27%	654,552
2026-06-15	16.07	16.43	15.49	15.80	+5.12%	566,728
2026-06-12	14.86	15.20	14.52	15.03	+2.95%	566,659
2026-06-11	13.30	14.77	13.02	14.60	+10.69%	454,972
2026-06-10	13.66	14.08	13.18	13.19	-6.45%	841,353
2026-06-09	15.11	15.13	13.43	14.10	-4.67%	585,256
2026-06-08	14.91	15.17	14.64	14.79	+1.44%	579,730
2026-06-05	16.21	16.36	14.52	14.58	-13.63%	638,701
2026-06-04	17.06	17.28	16.65	16.88	-0.76%	428,540
2026-06-03	18.10	18.48	16.60	17.01	-8.10%	506,933
2026-06-02	19.05	19.31	17.95	18.51	-0.38%	555,969
2026-06-01	17.74	19.04	17.46	18.58	+0.87%	496,487
2026-05-29	17.53	18.54	17.13	18.42	+5.32%	1,197,251
2026-05-28	16.10	17.63	15.74	17.49	+6.97%	503,262
2026-05-27	16.70	16.76	16.09	16.35	-4.22%	316,982
2026-05-26	17.47	17.47	16.69	17.07	-1.84%	268,429
2026-05-25	17.20	17.45	17.00	17.39	+4.32%	76,360
2026-05-22	16.92	16.93	16.31	16.67	-0.30%	271,392
2026-05-21	16.70	17.20	16.35	16.72	-1.42%	362,133
2026-05-20	16.64	17.21	16.36	16.96	+4.89%	381,199
2026-05-19	16.31	16.99	15.14	16.17	-5.71%	891,817
2026-05-15	17.50	17.54	16.81	17.15	-7.45%	1,878,757
2026-05-14	18.99	18.99	18.32	18.53	-2.58%	525,490
2026-05-13	17.78	19.15	17.15	19.02	+7.52%	816,309
2026-05-12	18.37	18.88	16.75	17.69	-5.70%	1,324,645
2026-05-11	18.70	19.89	18.63	18.76	+2.12%	985,682
2026-05-08	18.36	18.90	18.01	18.37	+1.55%	564,112
2026-05-07	17.93	19.08	17.75	18.09	+4.57%	941,604
2026-05-06	16.15	17.35	16.00	17.30	+13.29%	516,475
2026-05-05	16.44	16.73	15.11	15.27	-5.74%	508,651
2026-05-04	16.76	17.17	15.91	16.20	-4.99%	614,643
2026-05-01	16.09	17.30	16.02	17.05	+6.03%	489,836
2026-04-30	16.00	16.42	15.95	16.08	+4.21%	1,294,067
2026-04-29	16.00	16.08	15.33	15.43	-4.93%	608,930
2026-04-28	16.67	17.09	15.77	16.23	-6.72%	698,216
2026-04-27	17.00	17.42	16.57	17.40	+2.53%	514,079
2026-04-24	16.86	17.19	16.62	16.97	+0.65%	707,629
2026-04-23	16.96	17.15	16.25	16.86	-1.40%	955,676
2026-04-22	16.49	17.14	16.37	17.10	+7.01%	491,056
2026-04-21	16.10	16.81	15.69	15.98	-0.75%	674,445
2026-04-20	16.23	16.23	15.52	16.10	-1.65%	395,402
2026-04-17	16.30	17.09	16.26	16.37	+1.17%	487,065
2026-04-16	16.20	16.35	15.61	16.18	+0.87%	312,676
2026-04-15	16.23	16.56	15.76	16.04	-0.99%	383,575
2026-04-14	15.09	16.29	15.02	16.20	+8.14%	573,217
2026-04-13	14.04	15.08	14.04	14.98	+4.39%	522,280
2026-04-10	13.59	14.38	13.59	14.35	+5.83%	464,662
2026-04-09	13.05	13.89	13.00	13.56	+3.91%	843,642
2026-04-08	13.28	13.65	12.67	13.05	+5.24%	515,533
2026-04-07	12.39	12.49	11.95	12.40	-0.64%	378,234
2026-04-06	12.40	12.70	12.28	12.48	+0.16%	212,988
2026-04-02	12.00	12.64	12.00	12.46	-2.88%	682,231
2026-04-01	12.93	13.09	12.55	12.83	+1.91%	523,844
2026-03-31	11.95	12.69	11.90	12.59	+8.25%	650,671
2026-03-30	11.40	11.94	11.14	11.63	+5.92%	827,522
2026-03-27	10.54	11.26	10.30	10.98	+4.27%	514,086
2026-03-26	11.10	11.41	10.49	10.53	-8.83%	543,987
2026-03-25	11.72	12.17	11.48	11.55	+4.34%	901,752
2026-03-24	10.80	11.21	10.53	11.07	+1.00%	502,340
2026-03-23	9.98	11.18	9.98	10.96	+10.15%	996,086
2026-03-20	11.44	11.49	9.86	9.95	-14.00%	10,579,275
2026-03-19	10.56	11.63	10.00	11.57	-1.95%	1,902,920
2026-03-18	12.06	12.24	11.65	11.80	-6.87%	730,502
2026-03-17	12.57	13.18	12.38	12.67	+1.28%	814,704
2026-03-16	12.70	13.39	12.39	12.51	-2.27%	938,045
2026-03-13	13.43	13.64	12.53	12.80	-6.02%	701,290
2026-03-12	14.29	14.36	13.36	13.62	-4.08%	455,727
2026-03-11	14.36	14.57	13.67	14.20	-1.25%	479,641
2026-03-10	14.50	15.00	14.35	14.38	+1.99%	869,063
2026-03-09	13.19	14.22	12.62	14.10	+2.62%	860,642
2026-03-06	13.94	14.29	13.59	13.74	-3.85%	643,266
2026-03-05	15.01	15.06	13.93	14.29	-7.51%	540,339
2026-03-04	15.54	15.68	15.07	15.45	+4.32%	468,710
2026-03-03	15.55	15.59	14.59	14.81	-10.19%	879,311
2026-03-02	17.71	18.00	16.40	16.49	-6.36%	936,342
2026-02-27	17.35	17.97	16.81	17.61	+2.50%	4,941,189
2026-02-26	16.35	17.45	16.08	17.18	+3.06%	659,604
2026-02-25	17.20	17.69	16.62	16.67	-1.65%	571,620
2026-02-24	15.60	17.09	15.45	16.95	+5.15%	877,367
2026-02-23	14.78	16.59	14.77	16.12	+8.48%	848,653
2026-02-20	14.04	14.99	13.85	14.86	+8.39%	823,291
2026-02-19	13.27	13.95	13.27	13.71	+1.26%	330,378
2026-02-18	13.04	13.72	13.03	13.54	+7.04%	387,962
2026-02-17	13.08	13.13	12.46	12.65	-7.39%	713,862
2026-02-13	13.38	13.94	13.27	13.66	+2.40%	485,752
2026-02-12	15.60	15.63	13.29	13.34	-15.03%	762,577
2026-02-11	15.11	15.75	14.98	15.70	+4.46%	476,885
2026-02-10	14.75	15.19	14.59	15.03	+0.67%	559,674
2026-02-09	13.75	15.27	13.72	14.93	+10.59%	599,119
2026-02-06	12.34	13.53	12.25	13.50	+10.66%	396,646
2026-02-05	13.00	13.18	12.14	12.20	-11.08%	858,059
2026-02-04	14.01	14.19	13.13	13.72	-0.87%	602,469
2026-02-03	13.50	13.86	13.19	13.84	+14.10%	597,106
2026-02-02	11.60	12.18	11.20	12.13	+1.85%	714,700
2026-01-30	12.09	12.60	11.68	11.91	-9.15%	953,000
2026-01-29	13.14	13.30	12.18	13.11	-0.46%	962,956
2026-01-28	13.35	13.48	12.86	13.17	+0.77%	680,687
2026-01-27	12.94	13.16	11.83	13.07	-0.61%	1,018,656
2026-01-26	14.10	14.40	13.07	13.15	-0.83%	1,168,104
2026-01-23	13.70	13.90	13.06	13.26	-1.27%	737,312
2026-01-22	12.76	13.53	12.76	13.43	+4.92%	597,279
2026-01-21	13.17	13.24	12.53	12.80	-1.46%	893,076
2026-01-20	12.65	13.01	12.47	12.99	+3.34%	574,478
2026-01-19	12.20	12.57	12.13	12.57	+4.58%	326,964
2026-01-16	11.33	12.06	11.19	12.02	+3.80%	650,155
2026-01-15	11.83	11.94	11.41	11.58	-2.61%	326,394
2026-01-14	11.84	12.10	11.36	11.89	+3.21%	599,546
2026-01-13	11.87	12.21	11.35	11.52	-1.87%	697,426
2026-01-12	11.90	12.25	11.72	11.74	+3.07%	644,031
2026-01-09	10.68	11.48	10.47	11.39	+7.86%	460,423
2026-01-08	10.70	10.75	10.31	10.56	-4.26%	574,998
2026-01-07	11.27	11.45	10.75	11.03	-5.48%	554,331
2026-01-06	11.08	11.87	11.07	11.67	+6.28%	475,880
2026-01-05	10.99	11.20	10.83	10.98	+3.68%	328,694
2026-01-02	10.90	11.07	10.25	10.59	-0.84%	513,177
2025-12-31	10.61	10.92	10.61	10.68	-4.56%	478,767
2025-12-30	10.85	11.44	10.61	11.19	+6.77%	563,549
2025-12-29	11.00	11.13	10.07	10.48	-3.68%	727,295
2025-12-24	10.45	10.88	10.25	10.88	+4.31%	212,648
2025-12-23	10.54	10.71	10.11	10.43	+0.87%	519,354
2025-12-22	10.43	10.76	10.12	10.34	+3.09%	520,162
2025-12-19	9.85	10.30	9.53	10.03	+1.42%	1,305,499
2025-12-18	10.37	10.42	9.85	9.89	-5.45%	357,972
2025-12-17	10.50	10.65	10.21	10.46	+2.05%	316,182
2025-12-16	10.09	10.30	9.94	10.25	+0.29%	354,677
2025-12-15	10.64	10.78	10.07	10.22	-2.20%	427,324
2025-12-12	10.74	10.94	9.90	10.45	-0.57%	899,612
2025-12-11	10.82	11.12	10.48	10.51	-2.23%	650,584
2025-12-10	10.25	10.86	10.20	10.75	+6.12%	572,943
2025-12-09	9.71	10.47	9.68	10.13	+5.30%	558,099
2025-12-08	9.80	9.93	9.33	9.62	-2.63%	359,974
2025-12-05	9.56	10.30	9.41	9.88	+5.11%	578,117
2025-12-04	9.97	9.97	9.29	9.40	-6.56%	316,565
2025-12-03	9.80	10.16	9.80	10.06	+1.82%	304,218
2025-12-02	9.65	10.00	9.56	9.88	+1.13%	461,061
2025-12-01	9.68	10.04	9.34	9.77	+3.61%	880,439
2025-11-28	9.10	9.58	9.03	9.43	+7.65%	485,235
2025-11-27	8.73	8.80	8.62	8.76	-1.35%	152,787
2025-11-26	8.27	9.06	8.25	8.88	+7.12%	649,056
2025-11-25	7.35	8.30	7.32	8.29	+14.66%	989,658
2025-11-24	6.84	7.25	6.71	7.23	+8.23%	375,553
2025-11-21	6.70	6.95	6.62	6.68	-1.76%	962,442
2025-11-20	7.16	7.24	6.75	6.80	-5.03%	235,194
2025-11-19	6.95	7.33	6.95	7.16	+5.14%	343,882
2025-11-18	6.83	7.06	6.80	6.81	-1.02%	304,039
2025-11-17	7.05	7.26	6.78	6.88	-3.78%	430,780
2025-11-14	6.87	7.45	6.79	7.15	-2.05%	530,596
2025-11-13	7.60	7.60	7.27	7.30	-2.41%	446,489
2025-11-12	7.19	7.69	7.18	7.48	+5.20%	913,820
2025-11-11	7.32	7.33	7.06	7.11	-2.34%	496,532
2025-11-10	7.07	7.40	7.02	7.28	+4.90%	629,647
2025-11-07	6.65	6.97	6.50	6.94	+4.20%	384,311
2025-11-06	6.55	6.69	6.47	6.66	+2.62%	256,558
2025-11-05	6.40	6.58	6.34	6.49	+2.20%	477,585
2025-11-04	6.25	6.47	6.25	6.35	-3.79%	372,992
2025-11-03	6.67	6.76	6.40	6.60	+0.46%	246,476
2025-10-31	6.61	6.67	6.50	6.57	-1.50%	483,077
2025-10-30	6.51	6.72	6.40	6.67	+1.21%	201,863
2025-10-29	6.70	6.74	6.41	6.59	+1.70%	525,841
2025-10-28	6.26	6.62	6.18	6.48	+2.69%	404,437
2025-10-27	6.25	6.48	6.00	6.31	+0.96%	653,176
2025-10-24	6.19	6.38	6.15	6.25	-0.64%	593,326
2025-10-23	6.07	6.40	6.04	6.29	+5.18%	668,813
2025-10-22	5.65	6.07	5.61	5.98	+3.82%	880,360
2025-10-21	6.00	6.01	5.51	5.76	-8.72%	699,586
2025-10-20	6.31	6.36	6.05	6.31	+3.95%	531,249

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+42.88%). 가장 약한 달: 10월 (-16.84%). 일별 데이터 2년치(2025–2026) 기준.

1월+14.83%
2월+27.20%
3월-9.69%
4월+15.32%
5월+20.01%
6월+0.26%
7월-3.11%
8월+12.39%
9월-0.70%
10월-16.84%
11월+42.88%
12월+9.31%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

AbraSilver Resource Corp. (ABRA.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 11.35. Closelook 데이터 레이크의 일별 가격 기록 기준.

ABRA.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.89, 최저 5.51 (2026-10-16 기준).

AbraSilver Resource Corp.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ABRA.TO의 가장 강한 달은 11월(평균 +42.88%), 가장 약한 달은 10월(평균 -16.84%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.