Stockscreener 앱 받기
4.282
2.93%
0.122
시간 외 거래:
4.26
-0.022
-0.51%
AbraSilver Resource Corp. 주식 (ABBRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $4.40 | $4.14 | $0.258 | 210,077.0 | +2.93% |
| 2025-07-18 | $4.23 | $4.14 | $0.085 | 108,516.0 | -0.72% |
| 2025-07-17 | $4.28 | $4.10 | $0.18 | 122,235.0 | -3.01% |
| 2025-07-16 | $4.44 | $4.16 | $0.28 | 230,150.0 | -0.46% |
| 2025-07-15 | $4.41 | $4.24 | $0.17 | 118,907.0 | -0.23% |
| 2025-07-14 | $4.49 | $4.23 | $0.26 | 233,092.0 | +3.18% |
| 2025-07-11 | $4.26 | $3.80 | $0.46 | 464,217.0 | +12.13% |
| 2025-07-10 | $3.78 | $3.59 | $0.1865 | 175,328.0 | +5.92% |
| 2025-07-09 | $3.78 | $3.50 | $0.276 | 372,312.0 | -1.39% |
| 2025-07-08 | $3.85 | $3.53 | $0.317 | 135,827.0 | -6.49% |
| 2025-07-07 | $3.85 | $3.55 | $0.2995 | 334,006.0 | +0.92% |
| 2025-07-03 | $3.91 | $3.77 | $0.143 | 36,298.0 | -0.39% |
| 2025-07-02 | $3.96 | $3.75 | $0.209 | 118,898.0 | +1.54% |
| 2025-07-01 | $3.80 | $3.73 | $0.07 | 103,654.0 | -0.24% |
| 2025-06-30 | $3.79 | $3.50 | $0.294 | 279,477.0 | +7.81% |
| 2025-06-27 | $3.65 | $3.43 | $0.22 | 149,814.0 | -3.01% |
| 2025-06-26 | $3.63 | $3.35 | $0.28 | 235,033.0 | +8.43% |
| 2025-06-25 | $3.37 | $3.29 | $0.082 | 84,779.0 | +0.15% |
| 2025-06-24 | $3.42 | $3.29 | $0.1295 | 96,921.0 | -3.76% |
| 2025-06-23 | $3.46 | $3.31 | $0.147 | 108,385.0 | +3.81% |
AbraSilver Resource Corp. 주식 (ABBRF) 연도별 가격 이력
이 심층 분석에서는 AbraSilver Resource Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABBRF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 AbraSilver Resource Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
AbraSilver Resource Corp. 주식 (ABBRF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $4.49 | $3.50 | $0.986 | 2,763,517.0 | +13.25% |
| 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 | 2,767,054.0 | +25.89% |
AbraSilver Resource Corp. 주식 (ABBRF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (ABBRF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.04%
0.34%
자본화:
|
볼륨(24시간):