Scarica l'app Stockscreener
5.013
3.32%
0.159
Storico Dei Prezzi Delle Azioni Di AbraSilver Resource Corp. (ABBRF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-09 | $5.21 | $5.00 | $0.208 | 122,975.0 | +3.28% |
| 2025-10-07 | $5.51 | $4.84 | $0.665 | 485,885.0 | -9.44% |
| 2025-10-06 | $5.73 | $5.26 | $0.47 | 352,205.0 | -1.18% |
| 2025-10-03 | $5.68 | $5.40 | $0.28 | 185,042.0 | -1.64% |
| 2025-10-02 | $5.80 | $5.14 | $0.66 | 435,292.0 | -2.85% |
| 2025-10-01 | $5.80 | $5.41 | $0.39 | 302,847.0 | +5.11% |
| 2025-09-30 | $5.42 | $5.09 | $0.331 | 306,442.0 | +4.49% |
| 2025-09-29 | $5.17 | $4.84 | $0.332 | 298,430.0 | +7.04% |
| 2025-09-26 | $4.95 | $4.40 | $0.5426 | 467,359.0 | +11.89% |
| 2025-09-25 | $4.34 | $4.18 | $0.16 | 182,819.0 | +4.38% |
| 2025-09-24 | $4.45 | $4.11 | $0.34 | 316,325.0 | -6.89% |
| 2025-09-23 | $4.83 | $4.43 | $0.4035 | 296,850.0 | -6.72% |
| 2025-09-22 | $4.79 | $4.22 | $0.57 | 1,115,228.0 | +13.60% |
| 2025-09-19 | $4.24 | $3.97 | $0.265 | 126,584.0 | +6.08% |
| 2025-09-18 | $4.00 | $3.90 | $0.10 | 182,963.0 | -1.69% |
| 2025-09-17 | $4.12 | $3.96 | $0.16 | 180,438.0 | -1.03% |
| 2025-09-16 | $4.24 | $3.99 | $0.248 | 251,106.0 | -1.46% |
| 2025-09-15 | $4.39 | $4.09 | $0.3049 | 298,731.0 | -3.29% |
| 2025-09-12 | $4.43 | $4.22 | $0.2175 | 149,952.0 | +0.47% |
| 2025-09-11 | $4.36 | $4.14 | $0.221 | 139,489.0 | -0.47% |
| 2025-09-10 | $4.33 | $4.16 | $0.17 | 149,229.0 | +2.13% |
| 2025-09-09 | $4.51 | $4.11 | $0.40 | 224,478.0 | -4.79% |
AbraSilver Resource Corp. Stock (ABBRF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni AbraSilver Resource Corp. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ABBRF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni AbraSilver Resource Corp. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
AbraSilver Resource Corp. Storia dei prezzi delle azioni (ABBRF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $5.80 | $4.84 | $0.955 | 1,884,246.0 | -7.17% |
| 2025-09 | $5.42 | $3.90 | $1.52 | 6,116,916.0 | +17.65% |
| 2025-08 | $4.77 | $3.75 | $1.02 | 3,221,433.0 | +21.32% |
| 2025-07 | $4.49 | $3.50 | $0.986 | 4,209,098.0 | +0.07% |
| 2025-06 | $3.79 | $2.92 | $0.874 | 3,690,116.0 | +32.20% |
| 2025-05 | $3.02 | $2.05 | $0.97 | 3,557,198.0 | +23.81% |
| 2025-04 | $2.47 | $1.73 | $0.74 | 3,606,551.0 | +5.31% |
| 2025-03 | $2.54 | $1.99 | $0.55 | 3,486,161.0 | +2.50% |
| 2025-02 | $2.40 | $1.90 | $0.50 | 2,620,593.0 | +4.04% |
| 2025-01 | $2.07 | $1.60 | $0.473 | 2,807,633.0 | +25.89% |
AbraSilver Resource Corp. Storia dei prezzi delle azioni (ABBRF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $1.95 | $1.55 | $0.4019 | 3,572,240.0 | -19.18% |
| 2024-11 | $2.39 | $1.78 | $0.61 | 3,593,856.0 | -15.99% |
| 2024-10 | $2.55 | $1.84 | $0.709 | 3,611,350.0 | +26.47% |
| 2024-09 | $2.06 | $1.58 | $0.48 | 2,475,861.0 | +4.55% |
| 2024-08 | $1.90 | $1.48 | $0.42 | 2,226,617.0 | -5.45% |
| 2024-07 | $2.13 | $1.54 | $0.59 | 2,060,347.0 | +18.57% |
| 2024-06 | $1.81 | $1.51 | $0.295 | 977,498.0 | -22.07% |
| 2024-05 | $2.12 | $1.60 | $0.5245 | 2,296,176.8 | +25.87% |
| 2024-04 | $1.77 | $1.26 | $0.5087 | 3,898,035.0 | +23.12% |
| 2024-03 | $1.30 | $0.999 | $0.301 | 2,251,272.6 | +25.91% |
| 2024-02 | $1.20 | $0.99 | $0.205 | 1,228,818.0 | -3.28% |
| 2024-01 | $1.32 | $1.02 | $0.305 | 1,721,936.0 | +316.18% |
AbraSilver Resource Corp. Storia dei prezzi delle azioni (ABBRF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.298 | $0.24 | $0.058 | 8,857,550.0 | -5.00% |
| 2023-11 | $0.27 | $0.1868 | $0.0832 | 8,006,413.0 | +32.35% |
| 2023-10 | $0.2298 | $0.191 | $0.0388 | 5,027,991.0 | -7.68% |
| 2023-09 | $0.2777 | $0.2051 | $0.0726 | 5,516,532.0 | -9.81% |
| 2023-08 | $0.26 | $0.1917 | $0.0683 | 5,457,742.0 | +8.70% |
| 2023-07 | $0.2572 | $0.1916 | $0.0656 | 3,865,849.0 | +6.12% |
| 2023-06 | $0.243 | $0.192 | $0.051 | 5,599,065.0 | -5.60% |
| 2023-05 | $0.2969 | $0.21 | $0.0869 | 6,449,777.0 | -13.46% |
| 2023-04 | $0.3411 | $0.2575 | $0.0836 | 9,387,666.0 | -8.61% |
| 2023-03 | $0.2847 | $0.1957 | $0.089 | 9,492,189.0 | +25.33% |
| 2023-02 | $0.2655 | $0.20 | $0.0655 | 5,642,339.0 | -10.96% |
| 2023-01 | $0.29 | $0.2384 | $0.0516 | 8,865,811.0 | -0.99% |
1.20%
20.11%
Capitalizzazione:
|
Volume (24 ore):