AbraSilver Resource Corp. (ABBRF)
OTCMKTS · Delayed Price · Currency is USD
4.490
+0.190 (4.42%)
Aug 22, 2025, 2:42 PM EDT
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.26 | 4.34 | 4.22 | 4.30 | 4.30 | 1.01% | 114,760 |
| Aug 20, 2025 | 4.16 | 4.29 | 4.14 | 4.26 | 4.26 | 2.53% | 78,911 |
| Aug 19, 2025 | 4.42 | 4.60 | 4.09 | 4.15 | 4.15 | -6.21% | 210,151 |
| Aug 18, 2025 | 4.62 | 4.65 | 4.35 | 4.43 | 4.43 | -4.22% | 103,933 |
| Aug 15, 2025 | 4.60 | 4.67 | 4.58 | 4.62 | 4.62 | -1.28% | 190,989 |
| Aug 14, 2025 | 4.56 | 4.69 | 4.56 | 4.68 | 4.68 | 2.52% | 120,347 |
| Aug 13, 2025 | 4.54 | 4.60 | 4.46 | 4.57 | 4.57 | 2.13% | 121,859 |
| Aug 12, 2025 | 4.36 | 4.49 | 4.35 | 4.47 | 4.47 | 2.29% | 148,828 |
| Aug 11, 2025 | 4.24 | 4.43 | 4.20 | 4.37 | 4.37 | 3.31% | 160,987 |
| Aug 8, 2025 | 4.29 | 4.36 | 4.21 | 4.23 | 4.23 | 0.19% | 169,375 |
| Aug 7, 2025 | 4.05 | 4.31 | 4.05 | 4.22 | 4.22 | 1.98% | 495,766 |
| Aug 6, 2025 | 4.05 | 4.17 | 4.05 | 4.14 | 4.14 | 2.48% | 245,741 |
| Aug 5, 2025 | 3.94 | 4.12 | 3.94 | 4.04 | 4.04 | 3.06% | 131,516 |
| Aug 4, 2025 | 3.86 | 3.95 | 3.75 | 3.92 | 3.92 | 0.36% | 120,658 |
| Aug 1, 2025 | 3.81 | 3.95 | 3.81 | 3.91 | 3.91 | 3.22% | 143,125 |
| Jul 31, 2025 | 3.75 | 3.85 | 3.70 | 3.78 | 3.78 | -1.30% | 119,998 |
| Jul 30, 2025 | 4.03 | 4.16 | 3.78 | 3.83 | 3.83 | -4.63% | 144,179 |
| Jul 29, 2025 | 3.91 | 4.09 | 3.83 | 4.02 | 4.02 | 3.34% | 167,236 |
| Jul 28, 2025 | 4.00 | 4.00 | 3.76 | 3.89 | 3.89 | -2.26% | 204,983 |
| Jul 25, 2025 | 3.99 | 4.10 | 3.81 | 3.98 | 3.98 | -0.75% | 236,297 |
| Jul 24, 2025 | 4.19 | 4.19 | 3.99 | 4.01 | 4.01 | -3.74% | 123,293 |
| Jul 23, 2025 | 4.32 | 4.33 | 4.07 | 4.17 | 4.17 | -2.64% | 155,180 |
| Jul 22, 2025 | 4.28 | 4.29 | 4.16 | 4.28 | 4.28 | -0.07% | 284,165 |
| Jul 21, 2025 | 4.24 | 4.40 | 4.14 | 4.28 | 4.28 | 2.93% | 214,077 |
| 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 |