AbraSilver Resource Corp. (ABBRF)
OTCMKTS
· Delayed Price · Currency is USD
2.920
+0.080 (2.82%)
May 28, 2025, 3:54 PM EDT
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 2.81 | 2.96 | 2.78 | 2.84 | 2.84 | 2.01% | 260,567 |
| May 23, 2025 | 2.80 | 2.88 | 2.76 | 2.78 | 2.78 | -0.36% | 211,697 |
| May 22, 2025 | 2.71 | 2.88 | 2.71 | 2.79 | 2.79 | -1.96% | 123,684 |
| May 21, 2025 | 2.77 | 2.88 | 2.66 | 2.85 | 2.85 | 2.52% | 408,757 |
| May 20, 2025 | 2.30 | 2.78 | 2.30 | 2.78 | 2.78 | 21.66% | 551,704 |
| May 19, 2025 | 2.21 | 2.29 | 2.20 | 2.29 | 2.29 | 3.39% | 81,079 |
| May 16, 2025 | 2.25 | 2.28 | 2.17 | 2.21 | 2.21 | -3.07% | 68,683 |
| May 15, 2025 | 2.21 | 2.30 | 2.21 | 2.28 | 2.28 | 1.88% | 83,034 |
| May 14, 2025 | 2.23 | 2.32 | 2.16 | 2.24 | 2.24 | -4.36% | 186,450 |
| May 13, 2025 | 2.24 | 2.39 | 2.24 | 2.34 | 2.34 | 4.93% | 69,564 |
| May 12, 2025 | 2.15 | 2.26 | 2.15 | 2.23 | 2.23 | - | 173,020 |
| May 9, 2025 | 2.22 | 2.27 | 2.20 | 2.23 | 2.23 | 0.68% | 97,998 |
| May 8, 2025 | 2.30 | 2.34 | 2.19 | 2.22 | 2.22 | -2.85% | 72,247 |
| May 7, 2025 | 2.17 | 2.32 | 2.17 | 2.28 | 2.28 | -0.44% | 105,320 |
| May 6, 2025 | 2.10 | 2.29 | 2.09 | 2.29 | 2.29 | 10.10% | 181,463 |
| May 5, 2025 | 2.15 | 2.15 | 2.05 | 2.08 | 2.08 | -0.24% | 94,633 |
| May 2, 2025 | 2.15 | 2.16 | 2.08 | 2.09 | 2.09 | -2.71% | 107,841 |
| May 1, 2025 | 2.26 | 2.32 | 2.11 | 2.14 | 2.14 | -7.23% | 187,417 |
| Apr 30, 2025 | 2.12 | 2.47 | 2.11 | 2.31 | 2.31 | 5.05% | 265,996 |
| Apr 29, 2025 | 2.19 | 2.23 | 2.18 | 2.20 | 2.20 | 1.10% | 128,507 |
| Apr 28, 2025 | 2.11 | 2.18 | 2.07 | 2.18 | 2.18 | 3.18% | 87,602 |
| Apr 25, 2025 | 2.06 | 2.12 | 2.02 | 2.11 | 2.11 | -0.09% | 88,426 |
| Apr 24, 2025 | 2.11 | 2.16 | 2.10 | 2.11 | 2.11 | -0.05% | 64,252 |
| Apr 23, 2025 | 1.96 | 2.13 | 1.96 | 2.11 | 2.11 | 5.44% | 178,835 |
| Apr 22, 2025 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | -4.67% | 186,067 |
| Apr 21, 2025 | 2.44 | 2.44 | 2.05 | 2.10 | 2.10 | -2.78% | 140,361 |
| Apr 17, 2025 | 2.30 | 2.30 | 2.11 | 2.16 | 2.16 | -3.14% | 162,370 |
| Apr 16, 2025 | 2.27 | 2.32 | 2.19 | 2.23 | 2.23 | -1.68% | 216,770 |
| Apr 15, 2025 | 2.29 | 2.31 | 2.25 | 2.27 | 2.27 | -0.35% | 141,969 |
| Apr 14, 2025 | 2.20 | 2.30 | 2.17 | 2.28 | 2.28 | 3.45% | 112,388 |
| Apr 11, 2025 | 1.97 | 2.27 | 1.97 | 2.20 | 2.20 | 9.45% | 271,077 |
| Apr 10, 2025 | 2.02 | 2.11 | 1.97 | 2.01 | 2.01 | -0.99% | 118,087 |
| Apr 9, 2025 | 1.82 | 2.09 | 1.80 | 2.03 | 2.03 | 14.50% | 255,252 |
| Apr 8, 2025 | 1.90 | 1.94 | 1.76 | 1.77 | 1.77 | -2.58% | 128,096 |
| Apr 7, 2025 | 1.83 | 1.94 | 1.73 | 1.82 | 1.82 | - | 259,040 |
| Apr 4, 2025 | 1.99 | 1.99 | 1.73 | 1.82 | 1.82 | -10.87% | 358,122 |
| Apr 3, 2025 | 2.04 | 2.12 | 1.95 | 2.04 | 2.04 | -3.68% | 161,641 |
| Apr 2, 2025 | 2.06 | 2.16 | 2.06 | 2.12 | 2.12 | -1.07% | 88,072 |
| Apr 1, 2025 | 2.20 | 2.22 | 2.06 | 2.14 | 2.14 | -2.32% | 192,313 |
| Mar 31, 2025 | 2.33 | 2.33 | 2.15 | 2.19 | 2.19 | -3.77% | 198,028 |
| Mar 28, 2025 | 2.48 | 2.50 | 2.26 | 2.28 | 2.28 | -7.05% | 315,738 |
| Mar 27, 2025 | 2.44 | 2.48 | 2.39 | 2.45 | 2.45 | 2.72% | 173,579 |
| Mar 26, 2025 | 2.45 | 2.48 | 2.39 | 2.39 | 2.39 | -3.12% | 64,823 |
| Mar 25, 2025 | 2.43 | 2.48 | 2.43 | 2.47 | 2.47 | 3.31% | 127,359 |
| Mar 24, 2025 | 2.32 | 2.46 | 2.32 | 2.39 | 2.39 | -0.17% | 83,000 |
| Mar 21, 2025 | 2.44 | 2.44 | 2.33 | 2.39 | 2.39 | -3.24% | 197,109 |
| Mar 20, 2025 | 2.43 | 2.47 | 2.37 | 2.47 | 2.47 | 2.49% | 66,318 |
| Mar 19, 2025 | 2.54 | 2.54 | 2.35 | 2.41 | 2.41 | -1.03% | 124,989 |
| Mar 18, 2025 | 2.49 | 2.51 | 2.42 | 2.44 | 2.44 | 0.21% | 179,051 |
| Mar 17, 2025 | 2.32 | 2.47 | 2.32 | 2.43 | 2.43 | 2.53% | 169,513 |