AbraSilver Resource Corp. (ABBRF)
OTCMKTS · Delayed Price · Currency is USD
7.91
-0.03 (-0.38%)
Dec 26, 2025, 1:14 PM EST
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.95 | 7.97 | 7.76 | 7.90 | - | -0.50% | 6,800 |
| 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 |
| Dec 1, 2025 | 6.76 | 7.18 | 6.70 | 6.97 | 6.97 | 2.91% | 377,761 |
| Nov 28, 2025 | 6.50 | 6.86 | 6.34 | 6.77 | 6.77 | 7.18% | 149,333 |
| Nov 26, 2025 | 5.95 | 6.44 | 5.71 | 6.32 | 6.32 | 7.65% | 237,937 |
| Nov 25, 2025 | 5.30 | 5.88 | 5.20 | 5.87 | 5.87 | 14.78% | 444,873 |
| Nov 24, 2025 | 5.00 | 5.12 | 4.77 | 5.11 | 5.11 | 5.66% | 59,369 |
| Nov 21, 2025 | 4.71 | 4.93 | 4.70 | 4.84 | 4.84 | 0.62% | 112,411 |
| Nov 20, 2025 | 5.08 | 5.15 | 4.79 | 4.81 | 4.81 | -5.45% | 165,135 |
| Nov 19, 2025 | 5.00 | 5.24 | 5.00 | 5.09 | 5.09 | 4.37% | 150,878 |
| Nov 18, 2025 | 4.86 | 5.02 | 4.86 | 4.87 | 4.87 | -0.53% | 112,556 |
| Nov 17, 2025 | 5.27 | 5.27 | 4.83 | 4.90 | 4.90 | -4.67% | 149,097 |
| Nov 14, 2025 | 5.06 | 5.31 | 4.87 | 5.14 | 5.14 | -1.34% | 149,832 |
| Nov 13, 2025 | 5.31 | 5.50 | 5.19 | 5.21 | 5.21 | -3.43% | 130,369 |
| Nov 12, 2025 | 5.12 | 5.50 | 5.12 | 5.40 | 5.40 | 6.54% | 208,667 |
| Nov 11, 2025 | 5.23 | 5.35 | 5.05 | 5.06 | 5.06 | -2.80% | 97,247 |
| Nov 10, 2025 | 4.95 | 5.27 | 4.94 | 5.21 | 5.21 | 5.25% | 208,321 |
| Nov 7, 2025 | 4.72 | 4.97 | 4.63 | 4.95 | 4.95 | 5.32% | 128,119 |
| Nov 6, 2025 | 4.69 | 4.75 | 4.60 | 4.70 | 4.70 | 2.53% | 89,171 |
| Nov 5, 2025 | 4.76 | 4.76 | 4.50 | 4.58 | 4.58 | 1.91% | 75,598 |
| Nov 4, 2025 | 4.67 | 4.67 | 4.47 | 4.50 | 4.50 | -3.93% | 200,300 |
| Nov 3, 2025 | 4.92 | 4.92 | 4.55 | 4.68 | 4.68 | -0.38% | 121,553 |
| Oct 31, 2025 | 4.83 | 4.83 | 4.65 | 4.70 | 4.70 | -1.22% | 87,199 |
| Oct 30, 2025 | 4.62 | 4.81 | 4.58 | 4.76 | 4.76 | 1.45% | 86,577 |
| Oct 29, 2025 | 4.78 | 4.85 | 4.60 | 4.69 | 4.69 | 0.64% | 170,471 |
| Oct 28, 2025 | 4.70 | 4.75 | 4.47 | 4.66 | 4.66 | 3.26% | 88,612 |
| Oct 27, 2025 | 4.70 | 4.70 | 4.29 | 4.51 | 4.51 | 0.89% | 209,924 |
| Oct 24, 2025 | 4.27 | 4.54 | 4.23 | 4.47 | 4.47 | -0.64% | 101,988 |
| Oct 23, 2025 | 4.39 | 4.57 | 4.36 | 4.50 | 4.50 | 5.43% | 178,906 |
| Oct 22, 2025 | 3.89 | 4.35 | 3.87 | 4.27 | 4.27 | 3.64% | 316,183 |
| Oct 21, 2025 | 4.41 | 4.41 | 3.95 | 4.12 | 4.12 | -7.83% | 462,897 |
| Oct 20, 2025 | 4.47 | 4.55 | 4.30 | 4.47 | 4.47 | 2.76% | 283,418 |
| Oct 17, 2025 | 4.89 | 4.89 | 4.26 | 4.35 | 4.35 | -9.56% | 374,981 |
| Oct 16, 2025 | 4.82 | 4.95 | 4.73 | 4.81 | 4.81 | 0.21% | 394,642 |