AbraSilver Resource Corp. (ABBRF)
OTCMKTS · Delayed Price · Currency is USD
10.32
-1.27 (-10.96%)
Feb 12, 2026, 11:30 AM EST
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 11.39 | 11.47 | 11.06 | 11.06 | - | -4.57% | 1,570 |
| Feb 11, 2026 | 11.09 | 11.59 | 11.00 | 11.59 | 11.59 | 3.57% | 220,074 |
| Feb 10, 2026 | 10.95 | 11.21 | 10.80 | 11.19 | 11.19 | 1.52% | 207,641 |
| Feb 9, 2026 | 9.60 | 11.25 | 9.60 | 11.02 | 11.02 | 11.46% | 293,018 |
| Feb 6, 2026 | 8.93 | 9.89 | 8.93 | 9.89 | 9.89 | 11.07% | 238,091 |
| Feb 5, 2026 | 10.01 | 10.01 | 8.90 | 8.90 | 8.90 | -11.12% | 213,824 |
| Feb 4, 2026 | 10.17 | 10.38 | 9.61 | 10.02 | 10.02 | -1.20% | 148,945 |
| Feb 3, 2026 | 9.65 | 10.16 | 9.57 | 10.14 | 10.14 | 14.16% | 267,469 |
| Feb 2, 2026 | 8.74 | 8.89 | 8.18 | 8.88 | 8.88 | 1.62% | 307,599 |
| Jan 30, 2026 | 9.46 | 9.49 | 8.63 | 8.74 | 8.74 | -9.96% | 495,496 |
| Jan 29, 2026 | 9.70 | 9.95 | 9.00 | 9.71 | 9.71 | -0.03% | 441,251 |
| Jan 28, 2026 | 9.80 | 9.94 | 9.47 | 9.71 | 9.71 | 0.94% | 146,440 |
| Jan 27, 2026 | 9.44 | 9.68 | 8.66 | 9.62 | 9.62 | 0.42% | 281,603 |
| Jan 26, 2026 | 10.21 | 10.49 | 9.52 | 9.58 | 9.58 | -0.93% | 744,707 |
| Jan 23, 2026 | 9.80 | 10.04 | 9.51 | 9.67 | 9.67 | -0.72% | 248,543 |
| Jan 22, 2026 | 9.40 | 9.80 | 9.28 | 9.74 | 9.74 | 5.01% | 114,667 |
| Jan 21, 2026 | 9.35 | 9.58 | 9.09 | 9.28 | 9.28 | -1.10% | 186,501 |
| Jan 20, 2026 | 8.69 | 9.62 | 8.67 | 9.38 | 9.38 | 8.42% | 316,799 |
| Jan 16, 2026 | 8.11 | 8.67 | 8.06 | 8.65 | 8.65 | 3.97% | 138,670 |
| Jan 15, 2026 | 8.59 | 8.76 | 8.21 | 8.32 | 8.32 | -2.92% | 150,363 |
| Jan 14, 2026 | 8.54 | 8.85 | 8.15 | 8.57 | 8.57 | 3.25% | 262,945 |
| Jan 13, 2026 | 8.45 | 8.78 | 8.15 | 8.30 | 8.30 | -1.83% | 200,092 |
| Jan 12, 2026 | 8.33 | 9.00 | 8.33 | 8.46 | 8.45 | 3.30% | 327,369 |
| Jan 9, 2026 | 7.61 | 8.25 | 7.42 | 8.19 | 8.19 | 7.33% | 131,109 |
| Jan 8, 2026 | 7.85 | 7.90 | 7.43 | 7.63 | 7.63 | -3.83% | 207,036 |
| Jan 7, 2026 | 8.29 | 8.55 | 7.80 | 7.93 | 7.93 | -6.15% | 171,572 |
| Jan 6, 2026 | 8.15 | 8.62 | 8.02 | 8.45 | 8.45 | 6.16% | 136,822 |
| Jan 5, 2026 | 8.43 | 8.43 | 7.72 | 7.96 | 7.96 | 3.26% | 158,679 |
| Jan 2, 2026 | 7.84 | 8.01 | 7.46 | 7.71 | 7.71 | -0.91% | 166,091 |
| Dec 31, 2025 | 8.00 | 8.00 | 7.72 | 7.78 | 7.78 | -4.66% | 194,514 |
| Dec 30, 2025 | 7.82 | 8.34 | 7.67 | 8.16 | 8.16 | 6.67% | 179,596 |
| Dec 29, 2025 | 7.93 | 8.10 | 7.38 | 7.65 | 7.65 | -3.65% | 166,309 |
| Dec 26, 2025 | 8.02 | 8.02 | 7.74 | 7.94 | 7.94 | - | 226,900 |
| Dec 24, 2025 | 7.45 | 7.94 | 7.41 | 7.94 | 7.94 | 4.24% | 79,628 |
| Dec 23, 2025 | 7.68 | 7.81 | 7.41 | 7.62 | 7.62 | 0.82% | 191,433 |
| Dec 22, 2025 | 7.49 | 7.80 | 7.38 | 7.56 | 7.56 | 3.35% | 212,683 |
| Dec 19, 2025 | 7.19 | 7.43 | 6.94 | 7.31 | 7.31 | 1.65% | 121,612 |
| Dec 18, 2025 | 7.59 | 7.78 | 7.16 | 7.19 | 7.19 | -5.11% | 173,198 |
| Dec 17, 2025 | 7.65 | 7.73 | 7.23 | 7.58 | 7.58 | 2.82% | 84,217 |
| Dec 16, 2025 | 7.44 | 7.44 | 7.26 | 7.37 | 7.37 | -1.07% | 74,437 |
| Dec 15, 2025 | 8.07 | 8.07 | 7.33 | 7.45 | 7.45 | -1.97% | 134,038 |
| Dec 12, 2025 | 7.76 | 7.91 | 7.19 | 7.60 | 7.60 | -0.50% | 346,995 |
| Dec 11, 2025 | 7.99 | 8.07 | 7.64 | 7.64 | 7.64 | -2.08% | 334,551 |
| Dec 10, 2025 | 7.41 | 7.87 | 7.40 | 7.80 | 7.80 | 6.46% | 203,983 |
| Dec 9, 2025 | 6.78 | 7.56 | 6.78 | 7.33 | 7.33 | 5.64% | 232,147 |
| Dec 8, 2025 | 7.43 | 7.43 | 6.75 | 6.94 | 6.94 | -2.86% | 199,650 |
| Dec 5, 2025 | 6.76 | 7.44 | 6.76 | 7.14 | 7.14 | 6.44% | 181,357 |
| Dec 4, 2025 | 7.15 | 7.25 | 6.69 | 6.71 | 6.71 | -6.89% | 169,481 |
| Dec 3, 2025 | 7.07 | 7.28 | 7.00 | 7.20 | 7.20 | 1.04% | 89,788 |
| Dec 2, 2025 | 6.43 | 7.16 | 6.43 | 7.13 | 7.13 | 2.30% | 170,667 |