AbraSilver Resource Corp. (ABBRF)
OTCMKTS · Delayed Price · Currency is USD
8.64
+0.60 (7.46%)
At close: Nov 9, 2026
ABBRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.12 | 8.72 | 8.12 | 8.64 | 8.64 | 7.46% | 168,815 |
| Nov 6, 2026 | 7.75 | 8.14 | 7.69 | 8.04 | 8.04 | 1.90% | 109,682 |
| Nov 5, 2026 | 8.33 | 8.55 | 7.65 | 7.89 | 7.89 | -3.55% | 96,119 |
| Nov 4, 2026 | 7.74 | 8.18 | 7.60 | 8.18 | 8.18 | 12.52% | 294,851 |
| Nov 3, 2026 | 7.35 | 7.64 | 7.18 | 7.27 | 7.27 | -2.02% | 114,184 |
| Nov 2, 2026 | 7.43 | 7.67 | 7.25 | 7.42 | 7.42 | 3.06% | 113,032 |
| Oct 30, 2026 | 7.57 | 7.70 | 7.11 | 7.20 | 7.20 | -8.98% | 402,618 |
| Oct 29, 2026 | 8.17 | 8.17 | 7.83 | 7.91 | 7.91 | -3.54% | 60,919 |
| Oct 28, 2026 | 8.32 | 8.32 | 7.94 | 8.20 | 8.20 | -0.73% | 147,970 |
| Oct 27, 2026 | 7.99 | 8.33 | 7.99 | 8.26 | 8.26 | 2.10% | 54,500 |
| Oct 26, 2026 | 8.31 | 8.37 | 7.99 | 8.09 | 8.09 | -3.69% | 101,516 |
| Oct 23, 2026 | 8.44 | 8.51 | 8.16 | 8.40 | 8.40 | -0.36% | 198,621 |
| Oct 22, 2026 | 8.57 | 8.63 | 8.26 | 8.43 | 8.43 | -6.65% | 259,332 |
| Oct 21, 2026 | 8.15 | 9.12 | 8.15 | 9.03 | 9.03 | 12.60% | 423,143 |
| Oct 20, 2026 | 7.92 | 8.16 | 7.66 | 8.02 | 8.02 | 0.75% | 82,863 |
| Oct 19, 2026 | 7.96 | 8.09 | 7.80 | 7.96 | 7.96 | -1.01% | 45,638 |
| Oct 16, 2026 | 7.97 | 8.26 | 7.95 | 8.04 | 8.04 | 0.51% | 485,410 |
| Oct 15, 2026 | 7.67 | 8.00 | 7.61 | 8.00 | 8.00 | 4.71% | 209,226 |
| Oct 14, 2026 | 7.81 | 7.91 | 7.48 | 7.64 | 7.64 | -5.45% | 225,005 |
| Oct 13, 2026 | 7.91 | 8.08 | 7.88 | 8.08 | 8.08 | -0.98% | 135,014 |
| Oct 12, 2026 | 8.18 | 8.30 | 8.09 | 8.16 | 8.16 | 0.36% | 107,259 |
| Oct 9, 2026 | 8.47 | 8.47 | 8.06 | 8.13 | 8.13 | 0.14% | 60,443 |
| Oct 8, 2026 | 8.00 | 8.15 | 7.92 | 8.12 | 8.12 | 1.12% | 108,145 |
| Oct 7, 2026 | 8.21 | 8.21 | 7.95 | 8.03 | 8.03 | -4.77% | 227,570 |
| Oct 6, 2026 | 8.49 | 8.55 | 8.17 | 8.43 | 8.43 | -0.31% | 42,215 |
| Oct 5, 2026 | 8.65 | 8.65 | 8.37 | 8.46 | 8.46 | -0.26% | 100,264 |
| Oct 2, 2026 | 8.58 | 8.68 | 8.39 | 8.48 | 8.48 | -0.48% | 58,081 |
| Oct 1, 2026 | 8.52 | 8.64 | 8.29 | 8.52 | 8.52 | -0.46% | 44,207 |
| Sep 30, 2026 | 8.38 | 8.77 | 8.38 | 8.56 | 8.56 | 1.90% | 82,795 |
| Sep 29, 2026 | 8.28 | 8.51 | 8.22 | 8.40 | 8.40 | 0.96% | 135,112 |
| Sep 28, 2026 | 8.75 | 8.88 | 8.25 | 8.32 | 8.32 | -7.14% | 155,824 |
| Sep 25, 2026 | 9.23 | 9.23 | 8.92 | 8.96 | 8.96 | -0.74% | 82,576 |
| Sep 24, 2026 | 9.28 | 10.43 | 8.90 | 9.03 | 9.03 | -1.99% | 171,689 |
| Sep 23, 2026 | 9.75 | 9.75 | 9.15 | 9.21 | 9.21 | -6.12% | 254,652 |
| Sep 22, 2026 | 9.57 | 9.88 | 9.49 | 9.81 | 9.81 | 2.40% | 170,553 |
| Sep 21, 2026 | 9.95 | 9.95 | 9.48 | 9.58 | 9.58 | -0.31% | 477,495 |
| Sep 18, 2026 | 9.74 | 9.96 | 9.45 | 9.61 | 9.61 | -0.41% | 75,994 |
| Sep 17, 2026 | 9.62 | 9.97 | 9.60 | 9.65 | 9.65 | 6.04% | 145,949 |
| Sep 16, 2026 | 9.75 | 9.76 | 9.05 | 9.10 | 9.10 | -4.41% | 216,015 |
| Sep 15, 2026 | 9.91 | 9.94 | 9.40 | 9.52 | 9.52 | -4.21% | 109,181 |
| Sep 14, 2026 | 10.00 | 10.28 | 9.65 | 9.94 | 9.94 | -3.14% | 143,823 |
| Sep 11, 2026 | 10.92 | 11.08 | 10.24 | 10.26 | 10.26 | -5.35% | 210,234 |
| Sep 10, 2026 | 11.66 | 12.08 | 10.82 | 10.84 | 10.84 | -8.91% | 139,185 |
| Sep 9, 2026 | 11.65 | 12.17 | 11.65 | 11.90 | 11.90 | 3.03% | 140,179 |
| Sep 8, 2026 | 11.73 | 11.73 | 11.50 | 11.55 | 11.55 | 1.18% | 64,537 |
| Sep 4, 2026 | 11.57 | 11.57 | 11.27 | 11.42 | 11.42 | -3.42% | 73,645 |
| Sep 3, 2026 | 11.57 | 11.85 | 11.41 | 11.82 | 11.82 | 4.05% | 64,551 |
| Sep 2, 2026 | 10.62 | 11.46 | 10.62 | 11.36 | 11.36 | 7.58% | 147,897 |
| Sep 1, 2026 | 11.00 | 11.30 | 10.54 | 10.56 | 10.56 | -6.88% | 175,062 |
| Aug 31, 2026 | 12.00 | 12.00 | 11.11 | 11.34 | 11.34 | -0.62% | 99,411 |