AbraSilver Resource Corp. (ABBRF)
OTCMKTS · Delayed Price · Currency is USD
4.279
+0.119 (2.86%)
Jul 21, 2025, 3:52 PM EDT
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.25 | 4.39 | 4.25 | 4.39 | - | 5.53% | 14,378 |
| Jul 18, 2025 | 4.20 | 4.23 | 4.15 | 4.16 | 4.16 | -0.72% | 108,516 |
| Jul 17, 2025 | 4.28 | 4.28 | 4.10 | 4.19 | 4.19 | -3.01% | 122,235 |
| Jul 16, 2025 | 4.44 | 4.44 | 4.16 | 4.32 | 4.32 | -0.46% | 230,100 |
| Jul 15, 2025 | 4.41 | 4.41 | 4.24 | 4.34 | 4.34 | -0.23% | 118,707 |
| Jul 14, 2025 | 4.29 | 4.49 | 4.23 | 4.35 | 4.35 | 3.18% | 232,567 |
| Jul 11, 2025 | 3.89 | 4.26 | 3.80 | 4.22 | 4.22 | 12.13% | 464,217 |
| Jul 10, 2025 | 3.65 | 3.78 | 3.59 | 3.76 | 3.76 | 5.92% | 174,728 |
| Jul 9, 2025 | 3.60 | 3.78 | 3.50 | 3.55 | 3.55 | -1.39% | 371,912 |
| Jul 8, 2025 | 3.82 | 3.85 | 3.53 | 3.60 | 3.60 | -6.49% | 135,767 |
| Jul 7, 2025 | 3.75 | 3.85 | 3.55 | 3.85 | 3.85 | 0.92% | 334,006 |
| Jul 3, 2025 | 3.84 | 3.91 | 3.77 | 3.82 | 3.82 | -0.39% | 35,785 |
| Jul 2, 2025 | 3.77 | 3.96 | 3.75 | 3.83 | 3.83 | 1.54% | 118,898 |
| Jul 1, 2025 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -0.24% | 103,654 |
| Jun 30, 2025 | 3.50 | 3.79 | 3.50 | 3.78 | 3.78 | 7.81% | 279,477 |
| Jun 27, 2025 | 3.50 | 3.65 | 3.43 | 3.51 | 3.51 | -3.01% | 149,814 |
| Jun 26, 2025 | 3.35 | 3.63 | 3.35 | 3.62 | 3.62 | 8.43% | 223,989 |
| Jun 25, 2025 | 3.31 | 3.37 | 3.29 | 3.34 | 3.34 | 0.15% | 82,479 |
| Jun 24, 2025 | 3.42 | 3.42 | 3.29 | 3.33 | 3.33 | -3.76% | 96,912 |
| Jun 23, 2025 | 3.35 | 3.46 | 3.31 | 3.46 | 3.46 | 3.81% | 108,385 |
| Jun 20, 2025 | 3.42 | 3.47 | 3.29 | 3.33 | 3.33 | -3.95% | 143,909 |
| Jun 18, 2025 | 3.61 | 3.62 | 3.45 | 3.47 | 3.47 | -3.50% | 132,323 |
| Jun 17, 2025 | 3.48 | 3.63 | 3.44 | 3.60 | 3.60 | 4.23% | 210,772 |
| Jun 16, 2025 | 3.46 | 3.46 | 3.26 | 3.45 | 3.45 | 5.05% | 134,191 |
| Jun 13, 2025 | 3.41 | 3.41 | 3.27 | 3.28 | 3.28 | -2.09% | 115,104 |
| Jun 12, 2025 | 3.28 | 3.46 | 3.28 | 3.35 | 3.35 | 1.64% | 144,207 |
| Jun 11, 2025 | 3.34 | 3.38 | 3.26 | 3.30 | 3.30 | -0.66% | 303,825 |
| Jun 10, 2025 | 3.20 | 3.34 | 3.14 | 3.32 | 3.32 | 3.94% | 210,295 |
| Jun 9, 2025 | 3.11 | 3.24 | 3.08 | 3.20 | 3.20 | 1.14% | 172,925 |
| Jun 6, 2025 | 3.18 | 3.27 | 3.08 | 3.16 | 3.16 | 2.27% | 246,033 |
| Jun 5, 2025 | 3.06 | 3.27 | 3.06 | 3.09 | 3.09 | 1.08% | 319,968 |
| Jun 4, 2025 | 3.11 | 3.13 | 3.03 | 3.06 | 3.06 | -1.70% | 179,508 |
| Jun 3, 2025 | 3.09 | 3.13 | 3.00 | 3.11 | 3.11 | 2.30% | 172,463 |
| Jun 2, 2025 | 3.00 | 3.11 | 2.92 | 3.04 | 3.04 | 6.29% | 247,322 |
| May 30, 2025 | 2.88 | 3.02 | 2.83 | 2.86 | 2.86 | -0.83% | 201,201 |
| May 29, 2025 | 2.91 | 3.00 | 2.87 | 2.88 | 2.88 | -1.23% | 179,779 |
| May 28, 2025 | 2.81 | 2.97 | 2.81 | 2.92 | 2.92 | 2.82% | 105,962 |
| 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 |