Get the Stockscreener App
5.036
3.75%
0.182
After Hours:
5.03
-0.006
-0.12%
AbraSilver Resource Corp. Stock (ABBRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 08, 2025 | $5.16 | $4.91 | $0.2465 | 332,006.0 | +3.75% |
| Oct 07, 2025 | $5.51 | $4.84 | $0.665 | 485,885.0 | -9.44% |
| Oct 06, 2025 | $5.73 | $5.26 | $0.47 | 352,205.0 | -1.18% |
| Oct 03, 2025 | $5.68 | $5.40 | $0.28 | 185,042.0 | -1.64% |
| Oct 02, 2025 | $5.80 | $5.14 | $0.66 | 435,292.0 | -2.85% |
| Oct 01, 2025 | $5.80 | $5.41 | $0.39 | 302,847.0 | +5.11% |
| Sep 30, 2025 | $5.42 | $5.09 | $0.331 | 306,442.0 | +4.49% |
| Sep 29, 2025 | $5.17 | $4.84 | $0.332 | 298,430.0 | +7.04% |
| Sep 26, 2025 | $4.95 | $4.40 | $0.5426 | 467,359.0 | +11.89% |
| Sep 25, 2025 | $4.34 | $4.18 | $0.16 | 182,819.0 | +4.38% |
| Sep 24, 2025 | $4.45 | $4.11 | $0.34 | 316,325.0 | -6.89% |
| Sep 23, 2025 | $4.83 | $4.43 | $0.4035 | 296,850.0 | -6.72% |
| Sep 22, 2025 | $4.79 | $4.22 | $0.57 | 1,115,228.0 | +13.60% |
| Sep 19, 2025 | $4.24 | $3.97 | $0.265 | 126,584.0 | +6.08% |
| Sep 18, 2025 | $4.00 | $3.90 | $0.10 | 182,963.0 | -1.69% |
| Sep 17, 2025 | $4.12 | $3.96 | $0.16 | 180,438.0 | -1.03% |
| Sep 16, 2025 | $4.24 | $3.99 | $0.248 | 251,106.0 | -1.46% |
| Sep 15, 2025 | $4.39 | $4.09 | $0.3049 | 298,731.0 | -3.29% |
| Sep 12, 2025 | $4.43 | $4.22 | $0.2175 | 149,952.0 | +0.47% |
| Sep 11, 2025 | $4.36 | $4.14 | $0.221 | 139,489.0 | -0.47% |
| Sep 10, 2025 | $4.33 | $4.16 | $0.17 | 149,229.0 | +2.13% |
| Sep 09, 2025 | $4.51 | $4.11 | $0.40 | 224,478.0 | -4.79% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $5.80 | $4.84 | $0.955 | 2,093,277.0 | -6.74% |
| 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 | 2,807,633.0 | +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% |
7.75%
2.83%
Cap:
|
Volume (24h):