Get the Stockscreener App
4.296
3.27%
0.136
AbraSilver Resource Corp. Stock (ABBRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 21, 2025 | $4.40 | $4.14 | $0.258 | 135,625.0 | +3.27% |
| Jul 18, 2025 | $4.23 | $4.14 | $0.085 | 108,516.0 | -0.72% |
| Jul 17, 2025 | $4.28 | $4.10 | $0.18 | 122,235.0 | -3.01% |
| Jul 16, 2025 | $4.44 | $4.16 | $0.28 | 230,150.0 | -0.46% |
| Jul 15, 2025 | $4.41 | $4.24 | $0.17 | 118,907.0 | -0.23% |
| Jul 14, 2025 | $4.49 | $4.23 | $0.26 | 233,092.0 | +3.18% |
| Jul 11, 2025 | $4.26 | $3.80 | $0.46 | 464,217.0 | +12.13% |
| Jul 10, 2025 | $3.78 | $3.59 | $0.1865 | 175,328.0 | +5.92% |
| Jul 09, 2025 | $3.78 | $3.50 | $0.276 | 372,312.0 | -1.39% |
| Jul 08, 2025 | $3.85 | $3.53 | $0.317 | 135,827.0 | -6.49% |
| Jul 07, 2025 | $3.85 | $3.55 | $0.2995 | 334,006.0 | +0.92% |
| Jul 03, 2025 | $3.91 | $3.77 | $0.143 | 36,298.0 | -0.39% |
| Jul 02, 2025 | $3.96 | $3.75 | $0.209 | 118,898.0 | +1.54% |
| Jul 01, 2025 | $3.80 | $3.73 | $0.07 | 103,654.0 | -0.24% |
| Jun 30, 2025 | $3.79 | $3.50 | $0.294 | 279,477.0 | +7.81% |
| Jun 27, 2025 | $3.65 | $3.43 | $0.22 | 149,814.0 | -3.01% |
| Jun 26, 2025 | $3.63 | $3.35 | $0.28 | 235,033.0 | +8.43% |
| Jun 25, 2025 | $3.37 | $3.29 | $0.082 | 84,779.0 | +0.15% |
| Jun 24, 2025 | $3.42 | $3.29 | $0.1295 | 96,921.0 | -3.76% |
| Jun 23, 2025 | $3.46 | $3.31 | $0.147 | 108,385.0 | +3.81% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $4.49 | $3.50 | $0.986 | 2,689,065.0 | +13.62% |
| 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 | 2,767,054.0 | +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% |
2.30%
5.50%
Cap:
|
Volume (24h):