Get the Stockscreener App
2.86
2.75%
0.0765
After Hours:
2.85
-0.010
-0.35%
AbraSilver Resource Corp. Stock (ABBRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $3.02 | $2.83 | $0.194 | 175,501.0 | +2.75% |
| May 23, 2025 | $2.88 | $2.76 | $0.1156 | 211,697.0 | -0.36% |
| May 22, 2025 | $2.88 | $2.71 | $0.17 | 123,684.0 | -1.98% |
| May 21, 2025 | $2.88 | $2.66 | $0.2173 | 408,957.0 | +2.52% |
| May 20, 2025 | $2.78 | $2.30 | $0.48 | 553,304.0 | +21.66% |
| May 19, 2025 | $2.29 | $2.20 | $0.09 | 81,079.0 | +3.39% |
| May 16, 2025 | $2.28 | $2.17 | $0.111 | 68,683.0 | -3.07% |
| May 15, 2025 | $2.30 | $2.21 | $0.0934 | 83,034.0 | +1.89% |
| May 14, 2025 | $2.32 | $2.16 | $0.1605 | 186,450.0 | -4.37% |
| May 13, 2025 | $2.39 | $2.24 | $0.1456 | 69,564.0 | +4.93% |
| May 12, 2025 | $2.26 | $2.15 | $0.111 | 173,020.0 | +0.00% |
| May 09, 2025 | $2.27 | $2.20 | $0.07 | 97,998.0 | +0.68% |
| May 08, 2025 | $2.34 | $2.19 | $0.148 | 72,247.0 | -2.85% |
| May 07, 2025 | $2.32 | $2.17 | $0.15 | 106,093.0 | -0.44% |
| May 06, 2025 | $2.29 | $2.09 | $0.197 | 181,463.0 | +10.10% |
| May 05, 2025 | $2.15 | $2.05 | $0.10 | 94,633.0 | -0.24% |
| May 02, 2025 | $2.16 | $2.08 | $0.077 | 107,841.0 | -2.71% |
| May 01, 2025 | $2.32 | $2.11 | $0.2075 | 187,617.0 | -7.23% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.02 | $2.05 | $0.97 | 2,982,865.0 | +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 | 2,767,054.0 | +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% |
7.38%
6.48%
Cap:
|
Volume (24h):