AbraSilver Resource Corp. (ABBRF)
OTCMKTS · Delayed Price · Currency is USD
4.800
+0.068 (1.44%)
Oct 15, 2025, 3:59 PM EDT
AbraSilver Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5.00 | 5.07 | 4.53 | 4.79 | - | 1.23% | 55,255 |
| Oct 14, 2025 | 5.08 | 5.08 | 4.71 | 4.73 | 4.73 | -2.43% | 283,877 |
| Oct 13, 2025 | 4.80 | 5.10 | 4.72 | 4.85 | 4.85 | 1.17% | 902,574 |
| Oct 10, 2025 | 4.69 | 4.96 | 4.69 | 4.79 | 4.79 | -0.87% | 457,497 |
| Oct 9, 2025 | 5.15 | 5.21 | 4.74 | 4.84 | 4.84 | -3.97% | 297,549 |
| Oct 8, 2025 | 5.16 | 5.16 | 4.91 | 5.04 | 5.04 | 3.75% | 380,211 |
| Oct 7, 2025 | 5.51 | 5.51 | 4.85 | 4.85 | 4.85 | -9.44% | 485,885 |
| Oct 6, 2025 | 5.67 | 5.73 | 5.26 | 5.36 | 5.36 | -1.18% | 352,035 |
| Oct 3, 2025 | 5.54 | 5.68 | 5.40 | 5.42 | 5.42 | -1.65% | 184,342 |
| Oct 2, 2025 | 5.74 | 5.80 | 5.14 | 5.52 | 5.52 | -2.84% | 435,005 |
| Oct 1, 2025 | 5.59 | 5.80 | 5.41 | 5.68 | 5.68 | 5.11% | 300,447 |
| Sep 30, 2025 | 5.13 | 5.42 | 5.09 | 5.40 | 5.40 | 4.49% | 306,442 |
| Sep 29, 2025 | 4.91 | 5.17 | 4.84 | 5.17 | 5.17 | 7.04% | 297,980 |
| Sep 26, 2025 | 4.42 | 4.95 | 4.40 | 4.83 | 4.83 | 11.89% | 466,259 |
| Sep 25, 2025 | 4.23 | 4.34 | 4.18 | 4.32 | 4.32 | 4.38% | 180,602 |
| Sep 24, 2025 | 4.45 | 4.45 | 4.11 | 4.13 | 4.13 | -6.89% | 316,325 |
| Sep 23, 2025 | 4.79 | 4.83 | 4.43 | 4.44 | 4.44 | -6.72% | 296,797 |
| Sep 22, 2025 | 4.23 | 4.79 | 4.22 | 4.76 | 4.76 | 13.60% | 1,107,328 |
| Sep 19, 2025 | 3.97 | 4.24 | 3.97 | 4.19 | 4.19 | 6.08% | 126,584 |
| Sep 18, 2025 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | -1.69% | 182,864 |
| Sep 17, 2025 | 4.04 | 4.12 | 3.96 | 4.02 | 4.02 | -1.03% | 180,438 |
| Sep 16, 2025 | 4.13 | 4.24 | 3.99 | 4.06 | 4.06 | -1.46% | 251,106 |
| Sep 15, 2025 | 4.40 | 4.40 | 4.09 | 4.12 | 4.12 | -3.29% | 298,621 |
| Sep 12, 2025 | 4.41 | 4.44 | 4.22 | 4.26 | 4.26 | 0.47% | 149,152 |
| Sep 11, 2025 | 4.21 | 4.36 | 4.14 | 4.24 | 4.24 | -0.47% | 139,489 |
| Sep 10, 2025 | 4.17 | 4.33 | 4.16 | 4.26 | 4.26 | 2.13% | 149,229 |
| Sep 9, 2025 | 4.39 | 4.51 | 4.11 | 4.17 | 4.17 | -4.79% | 224,478 |
| Sep 8, 2025 | 4.47 | 4.66 | 4.32 | 4.38 | 4.38 | -0.50% | 410,000 |
| Sep 5, 2025 | 4.45 | 4.53 | 4.40 | 4.40 | 4.40 | -1.06% | 255,843 |
| Sep 4, 2025 | 4.70 | 4.73 | 4.43 | 4.45 | 4.45 | -6.67% | 333,129 |
| Sep 3, 2025 | 4.84 | 4.85 | 4.68 | 4.77 | 4.77 | 1.02% | 173,124 |
| Sep 2, 2025 | 4.72 | 4.85 | 4.62 | 4.72 | 4.72 | 2.83% | 251,800 |
| Aug 29, 2025 | 4.42 | 4.71 | 4.40 | 4.59 | 4.59 | 4.77% | 120,249 |
| Aug 28, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -1.77% | 83,546 |
| Aug 27, 2025 | 4.54 | 4.55 | 4.40 | 4.46 | 4.46 | -2.11% | 107,168 |
| Aug 26, 2025 | 4.59 | 4.77 | 4.55 | 4.56 | 4.56 | 0.49% | 117,590 |
| Aug 25, 2025 | 4.44 | 4.60 | 4.39 | 4.53 | 4.53 | 1.98% | 125,092 |
| Aug 22, 2025 | 4.26 | 4.63 | 4.25 | 4.45 | 4.45 | 3.44% | 108,480 |
| 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 |