Get the Stockscreener App
4.446
3.77%
-0.174
After Hours:
4.40
-0.046
-1.03%
AbraSilver Resource Corp. Stock (ABBRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $4.62 | $4.25 | $0.375 | 84,425.0 | -3.77% |
| Aug 15, 2025 | $4.67 | $4.58 | $0.09 | 190,989.0 | -1.28% |
| Aug 14, 2025 | $4.69 | $4.56 | $0.1335 | 120,347.0 | +2.53% |
| Aug 13, 2025 | $4.60 | $4.46 | $0.139 | 122,059.0 | +2.11% |
| Aug 12, 2025 | $4.49 | $4.35 | $0.14 | 148,828.0 | +2.29% |
| Aug 11, 2025 | $4.43 | $4.20 | $0.232 | 160,987.0 | +3.31% |
| Aug 08, 2025 | $4.36 | $4.21 | $0.147 | 172,375.0 | +0.19% |
| Aug 07, 2025 | $4.31 | $4.05 | $0.26 | 497,266.0 | +1.98% |
| Aug 06, 2025 | $4.17 | $4.05 | $0.123 | 243,291.0 | +2.48% |
| Aug 05, 2025 | $4.12 | $3.94 | $0.1823 | 131,516.0 | +3.06% |
| Aug 04, 2025 | $3.95 | $3.75 | $0.20 | 120,658.0 | +0.36% |
| Aug 01, 2025 | $3.95 | $3.81 | $0.1425 | 143,180.0 | +3.24% |
| Jul 31, 2025 | $3.85 | $3.70 | $0.15 | 119,998.0 | -1.32% |
| Jul 30, 2025 | $4.16 | $3.78 | $0.375 | 144,179.0 | -4.63% |
| Jul 29, 2025 | $4.09 | $3.83 | $0.266 | 167,236.0 | +3.34% |
| Jul 28, 2025 | $4.00 | $3.76 | $0.244 | 204,983.0 | -2.26% |
| Jul 25, 2025 | $4.10 | $3.81 | $0.29 | 236,297.0 | -0.75% |
| Jul 24, 2025 | $4.19 | $3.99 | $0.2035 | 126,643.0 | -3.74% |
| Jul 23, 2025 | $4.33 | $4.07 | $0.256 | 155,180.0 | -2.64% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $4.69 | $3.75 | $0.9435 | 2,135,921.0 | +17.51% |
| 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% |
4.07%
3.76%
Cap:
|
Volume (24h):