AbraSilver Resource Corp. (ABBRF)
OTCMKTS
· Delayed Price · Currency is USD
3.330
-0.130 (-3.76%)
Jun 24, 2025, 3:57 PM EDT
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |