Get the Stockscreener App
7.5778
3.43%
0.2513
After Hours:
7.61
0.0322
+0.42%
AbraSilver Resource Corp. Stock (ABBRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $7.73 | $7.23 | $0.50 | 81,581.0 | +3.43% |
| Dec 09, 2025 | $7.56 | $6.78 | $0.78 | 232,172.0 | +5.63% |
| Dec 08, 2025 | $7.43 | $6.75 | $0.682 | 199,650.0 | -2.86% |
| Dec 05, 2025 | $7.44 | $6.76 | $0.68 | 181,357.0 | +6.44% |
| Dec 04, 2025 | $7.25 | $6.69 | $0.5625 | 169,481.0 | -6.88% |
| Dec 03, 2025 | $7.28 | $7.00 | $0.275 | 91,078.0 | +1.03% |
| Dec 02, 2025 | $7.16 | $6.43 | $0.73 | 170,867.0 | +2.30% |
| Dec 01, 2025 | $7.17 | $6.70 | $0.475 | 377,811.0 | +2.91% |
| Nov 28, 2025 | $6.86 | $6.34 | $0.516 | 149,533.0 | +7.18% |
| Nov 26, 2025 | $6.44 | $5.71 | $0.728 | 238,737.0 | +7.65% |
| Nov 25, 2025 | $5.88 | $5.20 | $0.682 | 445,373.0 | +14.78% |
| Nov 24, 2025 | $5.12 | $4.77 | $0.349 | 59,369.0 | +5.66% |
| Nov 21, 2025 | $4.93 | $4.70 | $0.2265 | 113,311.0 | +0.62% |
| Nov 20, 2025 | $5.15 | $4.79 | $0.354 | 165,635.0 | -5.45% |
| Nov 19, 2025 | $5.24 | $5.00 | $0.24 | 150,878.0 | +4.37% |
| Nov 18, 2025 | $5.01 | $4.86 | $0.155 | 114,256.0 | -0.53% |
AbraSilver Resource Corp. Stock (ABBRF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of AbraSilver Resource Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABBRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of AbraSilver Resource Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
AbraSilver Resource Corp. Stock (ABBRF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.73 | $6.43 | $1.30 | 1,503,997.0 | +11.88% |
| Nov, 2025 | $6.86 | $4.47 | $2.39 | 3,008,796.0 | +44.11% |
| Oct, 2025 | $5.80 | $3.87 | $1.93 | 8,528,307.0 | -12.96% |
| Sep, 2025 | $5.42 | $3.90 | $1.52 | 12,233,832.0 | +17.65% |
| Aug, 2025 | $4.77 | $3.75 | $1.02 | 3,775,078.0 | +21.32% |
| Jul, 2025 | $4.49 | $3.50 | $0.986 | 4,209,098.0 | +0.07% |
| Jun, 2025 | $3.79 | $2.92 | $0.874 | 3,690,116.0 | +32.20% |
| May, 2025 | $3.02 | $2.05 | $0.97 | 3,557,198.0 | +23.81% |
| Apr, 2025 | $2.47 | $1.73 | $0.74 | 3,606,551.0 | +5.31% |
| Mar, 2025 | $2.54 | $1.99 | $0.55 | 3,486,161.0 | +2.50% |
| Feb, 2025 | $2.40 | $1.90 | $0.50 | 2,620,593.0 | +4.04% |
| Jan, 2025 | $2.07 | $1.60 | $0.473 | 2,807,633.0 | +25.89% |
AbraSilver Resource Corp. Stock (ABBRF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.95 | $1.55 | $0.4019 | 3,572,240.0 | -19.18% |
| Nov, 2024 | $2.39 | $1.78 | $0.61 | 3,593,856.0 | -15.99% |
| Oct, 2024 | $2.55 | $1.84 | $0.709 | 3,611,350.0 | +26.47% |
| Sep, 2024 | $2.06 | $1.58 | $0.48 | 2,475,861.0 | +4.55% |
| Aug, 2024 | $1.90 | $1.48 | $0.42 | 2,226,617.0 | -5.45% |
| Jul, 2024 | $2.13 | $1.54 | $0.59 | 2,060,347.0 | +18.57% |
| Jun, 2024 | $1.81 | $1.51 | $0.295 | 977,498.0 | -22.07% |
| May, 2024 | $2.12 | $1.60 | $0.5245 | 2,296,176.8 | +25.87% |
| Apr, 2024 | $1.77 | $1.26 | $0.5087 | 3,898,035.0 | +23.12% |
| Mar, 2024 | $1.30 | $0.999 | $0.301 | 2,251,272.6 | +25.91% |
| Feb, 2024 | $1.20 | $0.99 | $0.205 | 1,228,818.0 | -3.28% |
| Jan, 2024 | $1.32 | $1.02 | $0.305 | 1,721,936.0 | +316.18% |
AbraSilver Resource Corp. Stock (ABBRF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.298 | $0.24 | $0.058 | 8,857,550.0 | -5.00% |
| Nov, 2023 | $0.27 | $0.1868 | $0.0832 | 8,006,413.0 | +32.35% |
| Oct, 2023 | $0.2298 | $0.191 | $0.0388 | 5,027,991.0 | -7.68% |
| Sep, 2023 | $0.2777 | $0.2051 | $0.0726 | 5,516,532.0 | -9.81% |
| Aug, 2023 | $0.26 | $0.1917 | $0.0683 | 5,457,742.0 | +8.70% |
| Jul, 2023 | $0.2572 | $0.1916 | $0.0656 | 3,865,849.0 | +6.12% |
| Jun, 2023 | $0.243 | $0.192 | $0.051 | 5,599,065.0 | -5.60% |
| May, 2023 | $0.2969 | $0.21 | $0.0869 | 6,449,777.0 | -13.46% |
| Apr, 2023 | $0.3411 | $0.2575 | $0.0836 | 9,387,666.0 | -8.61% |
| Mar, 2023 | $0.2847 | $0.1957 | $0.089 | 9,492,189.0 | +25.33% |
| Feb, 2023 | $0.2655 | $0.20 | $0.0655 | 5,642,339.0 | -10.96% |
| Jan, 2023 | $0.29 | $0.2384 | $0.0516 | 8,865,811.0 | -0.99% |
8.26%
0.34%
Cap:
|
Volume (24h):