Skip to main content
AbraSilver Resource Corp. (ABBRF)
OTCMKTS · Delayed Price · Currency is USD
1.700
+0.060 (3.66%)
Dec 26, 2024, 10:33 AM EST

AbraSilver Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241.621.641.601.641.640.31%114,519
Dec 23, 20241.651.651.621.641.64-1.51%26,015
Dec 20, 20241.631.691.591.661.663.11%198,256
Dec 19, 20241.601.631.571.611.610.31%206,687
Dec 18, 20241.701.701.601.611.61-7.55%215,230
Dec 17, 20241.711.741.621.741.742.42%244,197
Dec 16, 20241.721.751.691.701.70-1.74%258,702
Dec 13, 20241.721.751.681.731.73-1.99%297,377
Dec 12, 20241.911.921.761.761.76-8.33%230,871
Dec 11, 20241.771.941.771.921.924.92%112,944
Dec 10, 20241.851.851.771.831.831.67%92,385
Dec 9, 20241.761.891.711.801.805.45%171,379
Dec 6, 20241.761.781.681.711.71-4.10%424,517
Dec 5, 20241.781.851.761.781.78-1.98%136,948
Dec 4, 20241.921.921.801.821.82-3.92%184,860
Dec 3, 20241.901.941.851.891.890.80%104,804
Dec 2, 20241.951.951.861.881.88-4.09%105,420
Nov 29, 20241.931.991.931.961.961.30%22,897
Nov 27, 20241.901.991.891.931.931.05%41,973
Nov 26, 20241.891.961.881.911.91-1.04%132,822
Nov 25, 20242.052.051.891.931.93-5.85%299,997
Nov 22, 20241.982.051.982.052.054.06%78,011
Nov 21, 20241.961.981.911.971.97-0.76%102,262
Nov 20, 20242.082.081.961.991.99-4.57%125,955
Nov 19, 20242.102.101.982.082.082.77%191,129
Nov 18, 20242.102.102.012.022.02-1.27%196,508
Nov 15, 20242.002.061.922.052.053.17%182,491
Nov 14, 20241.872.071.871.991.996.26%254,066
Nov 13, 20241.931.931.871.871.87-1.27%184,216
Nov 12, 20241.881.931.801.891.890.74%166,400
Nov 11, 20241.911.931.781.881.88-5.53%386,416
Nov 8, 20242.072.071.891.991.99-4.33%233,986
Nov 7, 20242.062.142.042.082.081.46%140,712
Nov 6, 20242.052.091.922.052.05-3.76%415,927
Nov 5, 20242.122.172.092.132.13-145,329
Nov 4, 20242.212.212.122.132.13-4.91%186,652
Nov 1, 20242.352.392.202.242.24-3.74%101,209
Oct 31, 20242.352.402.202.332.33-1.40%355,061
Oct 30, 20242.492.492.362.362.36-4.65%227,178
Oct 29, 20242.442.552.442.482.482.40%188,833
Oct 28, 20242.452.482.372.422.42-1.35%111,279
Oct 25, 20242.282.472.252.452.457.93%318,783
Oct 24, 20242.252.272.172.272.271.79%202,214
Oct 23, 20242.202.282.152.232.230.90%320,961
Oct 22, 20242.282.302.202.212.21-1.34%165,996
Oct 21, 20242.242.292.192.242.242.52%319,673
Oct 18, 20242.072.192.072.192.195.97%337,271
Oct 17, 20242.122.122.062.062.06-3.19%105,524
Oct 16, 20242.122.142.102.132.130.95%99,401
Oct 15, 20242.052.112.052.112.114.46%88,823
Oct 14, 20242.032.072.012.022.02-0.98%56,239
Oct 11, 20242.052.062.022.042.04-0.49%86,212
Oct 10, 20242.022.061.992.052.051.49%84,783
Oct 9, 20241.932.021.902.022.024.12%76,920
Oct 8, 20241.972.011.881.941.94-1.52%129,931
Oct 7, 20241.951.981.931.971.972.07%71,897
Oct 4, 20241.931.991.901.931.931.58%53,401
Oct 3, 20241.951.951.851.901.90-1.55%37,477
Oct 2, 20241.951.991.921.931.931.05%40,051
Oct 1, 20241.891.951.871.911.913.80%111,052
Sep 30, 20241.861.931.831.841.84-3.16%119,509
Sep 27, 20242.002.001.881.901.90-5.00%158,564
Sep 26, 20242.002.041.962.002.00-165,693
Sep 25, 20242.032.061.992.002.00-1.62%143,049
Sep 24, 20241.942.051.922.032.034.79%168,177
Sep 23, 20241.921.951.891.941.941.57%89,695
Sep 20, 20241.901.931.871.911.911.98%122,313
Sep 19, 20241.911.951.851.871.871.79%188,932
Sep 18, 20241.881.931.831.841.84-2.34%159,813
Sep 17, 20241.921.921.871.881.88-0.58%78,171
Sep 16, 20241.861.941.821.901.900.80%157,082
Sep 13, 20241.831.901.821.881.882.79%185,253
Sep 12, 20241.721.841.721.831.8310.18%155,765
Sep 11, 20241.621.671.621.661.663.56%87,847
Sep 10, 20241.601.611.581.601.60-0.12%63,158
Sep 9, 20241.621.651.601.611.61-1.71%103,367
Sep 6, 20241.711.721.601.631.63-5.28%79,811
Sep 5, 20241.671.741.671.721.724.48%86,329
Sep 4, 20241.601.661.601.651.651.10%45,706
Sep 3, 20241.701.731.611.631.63-7.27%116,069
Aug 30, 20241.801.801.711.761.76-0.34%36,413
Aug 29, 20241.751.801.731.771.770.28%56,482
Aug 28, 20241.841.841.671.761.76-3.14%89,003
Aug 27, 20241.821.831.781.821.82-0.66%44,197
Aug 26, 20241.851.891.811.831.830.11%73,531
Aug 23, 20241.891.891.831.831.832.12%106,920
Aug 22, 20241.881.881.791.791.79-4.28%45,181
Aug 21, 20241.781.901.781.871.872.75%60,157
Aug 20, 20241.881.891.751.821.82-1.09%167,087
Aug 19, 20241.781.851.771.841.845.14%165,562
Aug 16, 20241.691.771.661.751.753.55%111,576
Aug 15, 20241.601.701.591.691.697.64%179,804
Aug 14, 20241.561.611.521.571.571.62%36,638
Aug 13, 20241.551.591.551.551.55-0.32%37,739
Aug 12, 20241.571.641.551.551.550.13%123,980
Aug 9, 20241.581.581.531.551.55-2.03%38,583
Aug 8, 20241.521.641.521.581.583.95%161,886
Aug 7, 20241.631.661.481.521.52-5.59%113,037
Aug 6, 20241.561.621.521.611.61-1.83%127,266
Aug 5, 20241.591.651.541.641.64-2.38%149,896