Get the Stockscreener App
0.3258
16.32%
+0.0457
AbraSilver Resource Corp. Stock (ABBRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.3309 | $0.3164 | $0.0145 | 535,120.0 | +11.35% |
| Apr 23, 2024 | $0.3064 | $0.2785 | $0.0279 | 856,900.0 | +1.59% |
| Apr 22, 2024 | $0.2962 | $0.2639 | $0.0323 | 922,935.0 | +2.82% |
| Apr 19, 2024 | $0.2814 | $0.262 | $0.0194 | 602,936.0 | +3.74% |
| Apr 18, 2024 | $0.277 | $0.2605 | $0.0165 | 281,059.0 | -2.53% |
| Apr 17, 2024 | $0.28 | $0.265 | $0.015 | 572,027.0 | +2.59% |
| Apr 16, 2024 | $0.2751 | $0.2578 | $0.0173 | 621,504.0 | -0.95% |
| Apr 15, 2024 | $0.292 | $0.265 | $0.027 | 786,553.0 | +0.08% |
| Apr 12, 2024 | $0.2959 | $0.27 | $0.0259 | 887,006.0 | -4.63% |
| Apr 11, 2024 | $0.2856 | $0.268 | $0.0177 | 506,066.0 | +3.55% |
| Apr 10, 2024 | $0.283 | $0.2675 | $0.0155 | 541,855.0 | -2.34% |
| Apr 09, 2024 | $0.3097 | $0.28 | $0.0297 | 984,083.0 | -3.42% |
| Apr 08, 2024 | $0.3067 | $0.2839 | $0.0228 | 1,312,299.0 | +4.58% |
| Apr 05, 2024 | $0.2994 | $0.265 | $0.0344 | 726,282.0 | -3.19% |
| Apr 04, 2024 | $0.2974 | $0.28 | $0.0174 | 1,830,924.0 | -0.41% |
| Apr 03, 2024 | $0.29 | $0.2593 | $0.0308 | 2,530,566.0 | +8.70% |
| Apr 02, 2024 | $0.27 | $0.2554 | $0.0146 | 637,509.0 | +2.03% |
| Apr 01, 2024 | $0.2698 | $0.2523 | $0.0176 | 680,012.0 | +0.58% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $0.3309 | $0.2523 | $0.0787 | 15,815,636.0 | +25.31% |
| Mar, 2024 | $0.26 | $0.1998 | $0.0602 | 11,256,363.0 | +25.91% |
| Feb, 2024 | $0.239 | $0.198 | $0.041 | 6,133,424.0 | -3.28% |
| Jan, 2024 | $0.2645 | $0.2035 | $0.061 | 8,575,067.0 | -16.76% |
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% |
AbraSilver Resource Corp. Stock (ABBRF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.298 | $0.225 | $0.073 | 8,583,440.0 | -6.43% |
| Nov, 2022 | $0.3362 | $0.254 | $0.0822 | 8,110,418.0 | -8.11% |
| Oct, 2022 | $0.3399 | $0.261 | $0.0789 | 6,492,145.0 | -2.38% |
| Sep, 2022 | $0.3478 | $0.224 | $0.1238 | 8,324,177.0 | +21.92% |
| Aug, 2022 | $0.335 | $0.2151 | $0.1199 | 8,393,999.0 | -16.12% |
| Jul, 2022 | $0.30 | $0.206 | $0.094 | 3,399,470.0 | -2.79% |
| May, 2022 | $0.3584 | $0.29 | $0.0684 | 1,649,441.0 | +0.00% |
7.92%
1.28%
Cap:
|
Volume (24h):