AbraSilver Resource Corp. (ABBRF)
OTCMKTS · Delayed Price · Currency is USD
7.72
-0.70 (-8.31%)
Mar 26, 2026, 12:38 PM EST
ABBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.00 | 8.23 | 7.94 | 8.07 | - | -3.70% | 21,737 |
| Mar 25, 2026 | 8.51 | 8.81 | 8.15 | 8.38 | 8.38 | 3.89% | 82,489 |
| Mar 24, 2026 | 8.00 | 8.27 | 7.67 | 8.07 | 8.07 | 0.95% | 116,897 |
| Mar 23, 2026 | 7.55 | 8.15 | 7.02 | 7.99 | 7.99 | 10.06% | 894,400 |
| Mar 20, 2026 | 8.42 | 8.47 | 7.20 | 7.26 | 7.26 | -13.67% | 807,174 |
| Mar 19, 2026 | 7.91 | 8.48 | 7.31 | 8.41 | 8.41 | -2.44% | 487,704 |
| Mar 18, 2026 | 9.21 | 9.21 | 8.50 | 8.62 | 8.62 | -6.48% | 219,785 |
| Mar 17, 2026 | 9.11 | 9.58 | 9.06 | 9.22 | 9.22 | 1.17% | 349,646 |
| Mar 16, 2026 | 8.88 | 9.79 | 8.75 | 9.11 | 9.11 | -2.17% | 159,906 |
| Mar 13, 2026 | 10.00 | 10.30 | 9.13 | 9.31 | 9.31 | -6.79% | 275,280 |
| Mar 12, 2026 | 11.05 | 11.05 | 9.87 | 9.99 | 9.99 | -4.22% | 148,734 |
| Mar 11, 2026 | 10.60 | 10.61 | 10.04 | 10.43 | 10.43 | -1.67% | 174,977 |
| Mar 10, 2026 | 10.53 | 11.06 | 10.52 | 10.61 | 10.61 | 2.19% | 137,314 |
| Mar 9, 2026 | 10.13 | 10.47 | 9.29 | 10.38 | 10.38 | 2.47% | 286,571 |
| Mar 6, 2026 | 10.30 | 10.49 | 9.99 | 10.13 | 10.13 | -3.34% | 98,617 |
| Mar 5, 2026 | 11.22 | 11.44 | 10.19 | 10.48 | 10.48 | -7.43% | 168,178 |
| Mar 4, 2026 | 10.92 | 11.50 | 10.92 | 11.32 | 11.32 | 3.77% | 99,691 |
| Mar 3, 2026 | 11.91 | 11.92 | 10.65 | 10.91 | 10.91 | -9.61% | 315,668 |
| Mar 2, 2026 | 12.98 | 13.57 | 11.99 | 12.07 | 12.07 | -6.58% | 266,247 |
| Feb 27, 2026 | 12.88 | 13.10 | 12.34 | 12.92 | 12.92 | 2.60% | 331,017 |
| Feb 26, 2026 | 11.95 | 12.75 | 11.33 | 12.59 | 12.59 | 3.26% | 170,429 |
| Feb 25, 2026 | 12.43 | 12.86 | 12.19 | 12.20 | 12.20 | -1.26% | 200,369 |
| Feb 24, 2026 | 11.75 | 12.47 | 11.25 | 12.35 | 12.35 | 4.83% | 183,879 |
| Feb 23, 2026 | 10.89 | 12.07 | 10.25 | 11.78 | 11.78 | 8.18% | 250,708 |
| Feb 20, 2026 | 10.14 | 10.95 | 10.14 | 10.89 | 10.89 | 8.47% | 128,574 |
| Feb 19, 2026 | 9.77 | 10.18 | 9.77 | 10.04 | 10.04 | 1.52% | 140,877 |
| Feb 18, 2026 | 9.43 | 10.01 | 9.43 | 9.89 | 9.89 | 6.61% | 150,266 |
| Feb 17, 2026 | 10.00 | 10.02 | 9.12 | 9.28 | 9.28 | -7.32% | 132,481 |
| Feb 13, 2026 | 9.83 | 10.22 | 9.74 | 10.01 | 10.01 | 1.83% | 171,075 |
| Feb 12, 2026 | 11.63 | 11.63 | 9.77 | 9.83 | 9.83 | -15.19% | 357,548 |
| Feb 11, 2026 | 11.09 | 11.59 | 11.00 | 11.59 | 11.59 | 3.57% | 220,074 |
| Feb 10, 2026 | 10.95 | 11.21 | 10.80 | 11.19 | 11.19 | 1.52% | 207,641 |
| Feb 9, 2026 | 9.60 | 11.25 | 9.60 | 11.02 | 11.02 | 11.46% | 293,018 |
| Feb 6, 2026 | 8.93 | 9.89 | 8.93 | 9.89 | 9.89 | 11.07% | 238,091 |
| Feb 5, 2026 | 10.01 | 10.01 | 8.90 | 8.90 | 8.90 | -11.12% | 213,824 |
| Feb 4, 2026 | 10.17 | 10.38 | 9.61 | 10.02 | 10.02 | -1.20% | 148,945 |
| Feb 3, 2026 | 9.65 | 10.16 | 9.57 | 10.14 | 10.14 | 14.16% | 267,469 |
| Feb 2, 2026 | 8.74 | 8.89 | 8.18 | 8.88 | 8.88 | 1.62% | 307,599 |
| Jan 30, 2026 | 9.46 | 9.49 | 8.63 | 8.74 | 8.74 | -9.96% | 495,496 |
| Jan 29, 2026 | 9.70 | 9.95 | 9.00 | 9.71 | 9.71 | -0.03% | 441,251 |
| Jan 28, 2026 | 9.80 | 9.94 | 9.47 | 9.71 | 9.71 | 0.94% | 146,440 |
| Jan 27, 2026 | 9.44 | 9.68 | 8.66 | 9.62 | 9.62 | 0.42% | 281,603 |
| Jan 26, 2026 | 10.21 | 10.49 | 9.52 | 9.58 | 9.58 | -0.93% | 744,707 |
| Jan 23, 2026 | 9.80 | 10.04 | 9.51 | 9.67 | 9.67 | -0.72% | 248,543 |
| Jan 22, 2026 | 9.40 | 9.80 | 9.28 | 9.74 | 9.74 | 5.01% | 114,667 |
| Jan 21, 2026 | 9.35 | 9.58 | 9.09 | 9.28 | 9.28 | -1.10% | 186,501 |
| Jan 20, 2026 | 8.69 | 9.62 | 8.67 | 9.38 | 9.38 | 8.42% | 316,799 |
| Jan 16, 2026 | 8.11 | 8.67 | 8.06 | 8.65 | 8.65 | 3.97% | 138,670 |
| Jan 15, 2026 | 8.59 | 8.76 | 8.21 | 8.32 | 8.32 | -2.92% | 150,363 |
| Jan 14, 2026 | 8.54 | 8.85 | 8.15 | 8.57 | 8.57 | 3.25% | 262,945 |