AbraSilver Resource Corp. (ABBRF)
OTCMKTS · Delayed Price · Currency is USD
2.920
+0.080 (2.82%)
May 28, 2025, 3:54 PM EDT

AbraSilver Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20252.812.962.782.842.842.01%260,567
May 23, 20252.802.882.762.782.78-0.36%211,697
May 22, 20252.712.882.712.792.79-1.96%123,684
May 21, 20252.772.882.662.852.852.52%408,757
May 20, 20252.302.782.302.782.7821.66%551,704
May 19, 20252.212.292.202.292.293.39%81,079
May 16, 20252.252.282.172.212.21-3.07%68,683
May 15, 20252.212.302.212.282.281.88%83,034
May 14, 20252.232.322.162.242.24-4.36%186,450
May 13, 20252.242.392.242.342.344.93%69,564
May 12, 20252.152.262.152.232.23-173,020
May 9, 20252.222.272.202.232.230.68%97,998
May 8, 20252.302.342.192.222.22-2.85%72,247
May 7, 20252.172.322.172.282.28-0.44%105,320
May 6, 20252.102.292.092.292.2910.10%181,463
May 5, 20252.152.152.052.082.08-0.24%94,633
May 2, 20252.152.162.082.092.09-2.71%107,841
May 1, 20252.262.322.112.142.14-7.23%187,417
Apr 30, 20252.122.472.112.312.315.05%265,996
Apr 29, 20252.192.232.182.202.201.10%128,507
Apr 28, 20252.112.182.072.182.183.18%87,602
Apr 25, 20252.062.122.022.112.11-0.09%88,426
Apr 24, 20252.112.162.102.112.11-0.05%64,252
Apr 23, 20251.962.131.962.112.115.44%178,835
Apr 22, 20252.152.152.002.002.00-4.67%186,067
Apr 21, 20252.442.442.052.102.10-2.78%140,361
Apr 17, 20252.302.302.112.162.16-3.14%162,370
Apr 16, 20252.272.322.192.232.23-1.68%216,770
Apr 15, 20252.292.312.252.272.27-0.35%141,969
Apr 14, 20252.202.302.172.282.283.45%112,388
Apr 11, 20251.972.271.972.202.209.45%271,077
Apr 10, 20252.022.111.972.012.01-0.99%118,087
Apr 9, 20251.822.091.802.032.0314.50%255,252
Apr 8, 20251.901.941.761.771.77-2.58%128,096
Apr 7, 20251.831.941.731.821.82-259,040
Apr 4, 20251.991.991.731.821.82-10.87%358,122
Apr 3, 20252.042.121.952.042.04-3.68%161,641
Apr 2, 20252.062.162.062.122.12-1.07%88,072
Apr 1, 20252.202.222.062.142.14-2.32%192,313
Mar 31, 20252.332.332.152.192.19-3.77%198,028
Mar 28, 20252.482.502.262.282.28-7.05%315,738
Mar 27, 20252.442.482.392.452.452.72%173,579
Mar 26, 20252.452.482.392.392.39-3.12%64,823
Mar 25, 20252.432.482.432.472.473.31%127,359
Mar 24, 20252.322.462.322.392.39-0.17%83,000
Mar 21, 20252.442.442.332.392.39-3.24%197,109
Mar 20, 20252.432.472.372.472.472.49%66,318
Mar 19, 20252.542.542.352.412.41-1.03%124,989
Mar 18, 20252.492.512.422.442.440.21%179,051
Mar 17, 20252.322.472.322.432.432.53%169,513