TipRanks
Go Ultimate55% OFF

AbraSilver Resource (ABBRF) Historical Prices

ABBRF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.577.707.117.207.20-8.98%402,6182.29
Oct 29, 20268.178.177.837.917.91-3.54%60,9190.35
Oct 28, 20268.328.327.948.208.20-0.73%147,9700.84
Oct 27, 20267.998.337.998.268.26+2.10%54,5000.31
Oct 26, 20268.318.367.998.098.09-3.69%101,5160.57
Oct 23, 20268.448.518.168.408.40-0.36%198,6211.14
Oct 22, 20268.578.638.268.438.43-6.64%259,3321.49
Oct 21, 20268.159.128.159.039.03+12.59%423,1432.51
Oct 20, 20267.928.167.668.028.02+0.75%82,8630.49
Oct 19, 20267.968.097.807.967.96-1.01%45,6380.27
Oct 16, 20267.978.267.958.048.04+0.51%485,4102.95
Oct 15, 20267.678.007.618.008.00+4.71%209,2261.29
Oct 14, 20267.817.917.487.647.64-5.45%225,0051.41
Oct 13, 20267.918.087.888.088.08-0.98%219,8201.38
Oct 12, 20268.188.308.098.168.16+0.36%107,2590.67
Oct 09, 20268.478.478.068.138.13+0.14%60,4430.38
Oct 08, 20268.008.157.928.128.12+1.12%108,1450.67
Oct 07, 20268.218.217.958.038.03-4.77%227,5701.44
Oct 06, 20268.498.558.178.438.43-0.31%108,6710.58
Oct 05, 20268.658.658.378.468.46-0.26%165,5440.87
Oct 02, 20268.588.688.398.488.48-0.48%58,0810.31
Oct 01, 20268.528.648.298.528.52-0.46%53,7340.28
Sep 30, 20268.388.778.388.568.56+1.90%131,9730.69
Sep 29, 20268.288.518.228.408.40+0.96%135,1120.71
Sep 28, 20268.758.888.258.328.32-7.14%249,9791.33
Sep 25, 20269.239.238.928.968.96-0.74%82,5760.44
Sep 24, 20269.2810.438.909.039.03-1.99%254,9921.34
Sep 23, 20269.759.759.159.219.21-6.12%254,6521.36
Sep 22, 20269.579.889.499.819.81+2.40%187,1021.00
Sep 21, 20269.959.959.489.589.58-0.31%477,4952.61
Sep 18, 20269.749.969.459.619.61-0.41%1,082,3146.40
Sep 17, 20269.629.979.609.659.65+6.04%145,9490.86
Sep 16, 20269.759.769.059.109.10-4.41%320,3731.88
Sep 15, 20269.919.949.409.529.52-4.21%189,1701.11
Sep 14, 202610.0010.289.659.949.94-3.14%143,8230.84
Sep 11, 202610.9211.0810.2410.2610.26-5.35%210,2341.23
Sep 10, 202611.6612.0810.8210.8410.84-8.91%139,1850.81
Sep 09, 202611.6512.1711.6511.9011.90+3.03%140,1790.82
Sep 08, 202611.7311.7311.5011.5511.55+1.18%114,9560.66
Sep 07, 202611.5711.5711.2711.4211.42+0.00%00.00
Sep 04, 202611.5711.5711.2711.4211.42-3.43%76,0820.42
Sep 03, 202611.5711.8511.4111.8211.82+4.05%67,1500.37
Sep 02, 202610.6211.4610.6211.3611.36+7.58%179,1220.99
Sep 01, 202611.0011.3010.5410.5610.56-6.88%175,0620.97
Aug 31, 202612.0012.0011.1111.3411.34-0.61%103,8570.57
Aug 28, 202612.2712.3511.2611.4111.41-6.45%201,9861.12
Aug 27, 202611.6312.2411.6212.2012.20+5.42%144,6680.80
Aug 26, 202611.8411.9711.5211.5711.57-0.94%54,3260.30
Aug 25, 202611.3711.7511.2411.6811.68+2.46%125,4340.69
Aug 24, 202611.6011.8511.2711.4011.40-1.57%96,2520.53