AbraSilver Resource Corp. (ABBRF)
OTCMKTS · Delayed Price · Currency is USD
2.085
-0.058 (-2.71%)
May 2, 2025, 3:50 PM EDT

AbraSilver Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20252.152.162.082.092.09-2.71%107,841
May 1, 20252.262.322.112.142.14-7.23%187,417
Apr 30, 20252.122.472.112.312.315.05%265,996
Apr 29, 20252.192.232.182.202.201.10%128,507
Apr 28, 20252.112.182.072.182.183.18%87,602
Apr 25, 20252.062.122.022.112.11-0.09%88,426
Apr 24, 20252.112.162.102.112.11-0.05%64,252
Apr 23, 20251.962.131.962.112.115.44%178,835
Apr 22, 20252.152.152.002.002.00-4.67%186,067
Apr 21, 20252.442.442.052.102.10-2.78%140,361
Apr 17, 20252.302.302.112.162.16-3.14%162,370
Apr 16, 20252.272.322.192.232.23-1.68%216,770
Apr 15, 20252.292.312.252.272.27-0.35%141,969
Apr 14, 20252.202.302.172.282.283.45%112,388
Apr 11, 20251.972.271.972.202.209.45%271,077
Apr 10, 20252.022.111.972.012.01-0.99%118,087
Apr 9, 20251.822.091.802.032.0314.50%255,252
Apr 8, 20251.901.941.761.771.77-2.58%128,096
Apr 7, 20251.831.941.731.821.82-259,040
Apr 4, 20251.991.991.731.821.82-10.87%358,122
Apr 3, 20252.042.121.952.042.04-3.68%161,641
Apr 2, 20252.062.162.062.122.12-1.07%88,072
Apr 1, 20252.202.222.062.142.14-2.32%192,313
Mar 31, 20252.332.332.152.192.19-3.77%198,028
Mar 28, 20252.482.502.262.282.28-7.05%315,738
Mar 27, 20252.442.482.392.452.452.72%173,579
Mar 26, 20252.452.482.392.392.39-3.12%64,823
Mar 25, 20252.432.482.432.472.473.31%127,359
Mar 24, 20252.322.462.322.392.39-0.17%83,000
Mar 21, 20252.442.442.332.392.39-3.24%197,109
Mar 20, 20252.432.472.372.472.472.49%66,318
Mar 19, 20252.542.542.352.412.41-1.03%124,989
Mar 18, 20252.492.512.422.442.440.21%179,051
Mar 17, 20252.322.472.322.432.432.53%169,513
Mar 14, 20252.512.512.352.372.37-4.05%126,235
Mar 13, 20252.442.532.372.472.472.92%343,125
Mar 12, 20252.352.412.352.402.401.27%338,707
Mar 11, 20252.282.392.202.372.379.72%219,413
Mar 10, 20252.302.332.132.162.16-6.17%107,478
Mar 7, 20252.322.342.212.302.300.09%81,082
Mar 6, 20252.102.332.102.302.308.49%183,309
Mar 5, 20252.062.162.042.122.122.42%98,785
Mar 4, 20252.012.141.992.072.07-85,027
Mar 3, 20252.162.202.042.072.07-3.27%194,793
Feb 28, 20252.052.142.032.142.142.39%69,648
Feb 27, 20252.202.202.092.092.09-3.69%76,603
Feb 26, 20252.072.212.072.172.172.36%90,602
Feb 25, 20252.112.222.052.122.12-3.64%221,352
Feb 24, 20252.182.202.102.202.201.85%88,454
Feb 21, 20252.332.332.142.162.16-5.05%148,487