Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP:ABBRF)

4.216 +0.456 (+12.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 3.885 4.260 3.800 4.216 464,217 +0.46(+12.13%)
Jul 10, 2025 3.675 3.780 3.594 3.760 174,728 +0.21(+5.92%)
Jul 09, 2025 3.598 3.780 3.504 3.550 371,912 -0.05(-1.39%)
Jul 08, 2025 3.822 3.850 3.533 3.600 135,767 -0.25(-6.49%)
Jul 07, 2025 3.750 3.850 3.550 3.850 334,006 +0.04(+0.92%)
Jul 03, 2025 3.840 3.910 3.767 3.815 36,298 -0.02(-0.39%)
Jul 02, 2025 3.770 3.959 3.750 3.830 118,898 +0.06(+1.54%)
Jul 01, 2025 3.800 3.800 3.730 3.772 103,654 -0.01(-0.24%)
Jun 30, 2025 3.500 3.794 3.500 3.781 279,477 +0.27(+7.81%)
Jun 27, 2025 3.500 3.650 3.430 3.507 149,814 -0.11(-3.01%)
Jun 26, 2025 3.350 3.630 3.350 3.616 223,989 +0.28(+8.43%)
Jun 25, 2025 3.310 3.374 3.292 3.335 82,479 +0.00(+0.15%)
Jun 24, 2025 3.420 3.420 3.291 3.330 96,912 -0.13(-3.76%)
Jun 23, 2025 3.345 3.460 3.313 3.460 108,385 +0.13(+3.81%)
Jun 20, 2025 3.460 3.470 3.287 3.333 143,909 -0.14(-3.95%)
Jun 18, 2025 3.610 3.620 3.450 3.470 132,323 -0.13(-3.49%)
Jun 17, 2025 3.475 3.630 3.438 3.595 210,772 +0.15(+4.22%)
Jun 16, 2025 3.330 3.460 3.257 3.450 134,191 +0.17(+5.07%)
Jun 13, 2025 3.404 3.410 3.270 3.284 115,104 -0.07(-2.09%)
Jun 12, 2025 3.280 3.460 3.280 3.353 144,207 +0.05(+1.62%)
Jun 11, 2025 3.340 3.380 3.260 3.300 303,825 -0.02(-0.67%)
Jun 10, 2025 3.200 3.340 3.140 3.322 210,295 +0.13(+3.96%)
Jun 09, 2025 3.110 3.240 3.080 3.196 172,925 +0.04(+1.12%)
Jun 06, 2025 3.180 3.273 3.083 3.160 246,033 +0.07(+2.27%)
Jun 05, 2025 3.060 3.270 3.060 3.090 319,968 +0.03(+1.08%)
Jun 04, 2025 3.113 3.128 3.030 3.057 179,508 -0.05(-1.70%)
Jun 03, 2025 3.090 3.130 2.998 3.110 172,463 +0.07(+2.30%)
Jun 02, 2025 2.950 3.111 2.920 3.040 247,322 +0.18(+6.29%)
May 30, 2025 2.880 3.020 2.826 2.860 201,201 -0.02(-0.81%)
May 29, 2025 2.990 3.000 2.870 2.884 179,779 -0.04(-1.25%)
May 28, 2025 2.844 2.970 2.810 2.920 105,962 +0.08(+2.82%)
May 27, 2025 2.830 2.960 2.775 2.840 260,567 +0.06(+2.03%)
May 23, 2025 2.800 2.876 2.760 2.784 211,697 -0.01(-0.36%)
May 22, 2025 2.710 2.880 2.710 2.793 123,684 -0.06(-1.98%)
May 21, 2025 2.773 2.878 2.660 2.850 408,757 +0.07(+2.52%)
May 20, 2025 2.300 2.780 2.300 2.780 551,704 +0.49(+21.66%)
May 19, 2025 2.205 2.290 2.200 2.285 81,079 +0.08(+3.39%)
May 16, 2025 2.246 2.281 2.170 2.210 68,683 -0.07(-3.07%)
May 15, 2025 2.213 2.300 2.207 2.280 83,034 +0.04(+1.89%)
May 14, 2025 2.320 2.323 2.163 2.238 186,450 -0.10(-4.37%)
May 13, 2025 2.240 2.386 2.240 2.340 69,564 +0.11(+4.93%)
May 12, 2025 2.157 2.261 2.150 2.230 173,020 +0.00(+0.00%)
May 09, 2025 2.220 2.270 2.200 2.230 97,998 +0.02(+0.68%)
May 08, 2025 2.300 2.338 2.190 2.215 72,247 -0.06(-2.85%)
May 07, 2025 2.170 2.320 2.170 2.280 105,320 -0.01(-0.44%)
May 06, 2025 2.115 2.290 2.093 2.290 181,463 +0.21(+10.10%)
May 05, 2025 2.110 2.150 2.050 2.080 94,633 -0.00(-0.24%)
May 02, 2025 2.150 2.157 2.080 2.085 107,841 -0.06(-2.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.