Get the Stockscreener App
9.23
2.05%
0.185
After Hours:
9.25
0.02
+0.22%
AbraSilver Resource Corp. Stock (ABBRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2026 | $9.41 | $9.05 | $0.365 | 173,122.0 | +2.05% |
| Mar 31, 2026 | $9.10 | $8.45 | $0.651 | 139,818.0 | +8.19% |
| Mar 30, 2026 | $8.57 | $8.00 | $0.57 | 267,009.0 | +6.50% |
| Mar 27, 2026 | $8.10 | $7.42 | $0.68 | 127,025.0 | +3.02% |
| Mar 26, 2026 | $8.31 | $7.58 | $0.735 | 275,865.0 | -9.07% |
| Mar 25, 2026 | $8.81 | $8.15 | $0.66 | 135,564.0 | +3.90% |
| Mar 24, 2026 | $8.27 | $7.67 | $0.602 | 142,298.0 | +0.94% |
| Mar 23, 2026 | $8.15 | $7.02 | $1.13 | 894,900.0 | +10.06% |
| Mar 20, 2026 | $8.47 | $7.20 | $1.27 | 808,400.0 | -13.67% |
| Mar 19, 2026 | $8.48 | $7.31 | $1.17 | 513,015.0 | -2.44% |
| Mar 18, 2026 | $9.21 | $8.50 | $0.71 | 221,758.0 | -6.48% |
| Mar 17, 2026 | $9.58 | $9.06 | $0.52 | 349,746.0 | +1.17% |
| Mar 16, 2026 | $9.79 | $8.75 | $1.04 | 238,846.0 | -2.17% |
| Mar 13, 2026 | $10.30 | $9.13 | $1.17 | 301,275.0 | -6.79% |
| Mar 12, 2026 | $11.05 | $9.87 | $1.19 | 148,734.0 | -4.22% |
| Mar 11, 2026 | $10.61 | $10.04 | $0.567 | 175,477.0 | -1.66% |
| Mar 10, 2026 | $11.06 | $10.52 | $0.545 | 174,259.0 | +2.18% |
| Mar 09, 2026 | $10.47 | $9.29 | $1.18 | 287,681.0 | +2.47% |
| Mar 06, 2026 | $10.49 | $9.99 | $0.50 | 148,305.0 | -3.34% |
| Mar 05, 2026 | $11.44 | $10.19 | $1.25 | 238,979.0 | -7.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $9.41 | $9.05 | $0.365 | 201,744.0 | +0.00% |
| Mar, 2026 | $11.50 | $7.02 | $4.48 | 5,861,767.0 | -25.26% |
| Feb, 2026 | $12.47 | $8.18 | $4.29 | 3,798,377.0 | +41.30% |
| Jan, 2026 | $10.49 | $7.42 | $3.07 | 5,484,649.0 | +12.34% |
AbraSilver Resource Corp. Stock (ABBRF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.34 | $6.43 | $1.91 | 4,104,846.0 | +20.48% |
| Nov, 2025 | $6.86 | $4.47 | $2.39 | 3,008,796.0 | +44.11% |
| Oct, 2025 | $5.80 | $3.87 | $1.93 | 7,252,921.0 | -12.96% |
| Sep, 2025 | $5.42 | $3.90 | $1.52 | 6,116,916.0 | +17.65% |
| Aug, 2025 | $4.77 | $3.75 | $1.02 | 3,221,433.0 | +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 | 2,719,410.0 | +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 | $0.5085 | 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% |
0.27%
0.34%
Cap:
|
Volume (24h):