AbraSilver Resource (ABBRF) Price: 8.12

AbraSilver Resource Corp. (ABBRF)

8.12 +0.09 (+1.12%) USD | OTCM | Oct 08, 16:00

Price Chart

Historical Price Data

View and export this data back to 2017. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 08, 2026	8.00	8.15	7.92	8.12	108145.0
Oct 07, 2026	8.21	8.21	7.954	8.03	227570.0
Oct 06, 2026	8.494	8.548	8.17	8.432	108671.0
Oct 05, 2026	8.65	8.65	8.37	8.458	165544.0
Oct 02, 2026	8.58	8.682	8.39	8.48	58081.00
Oct 01, 2026	8.52	8.64	8.29	8.521	53734.00
Sep 30, 2026	8.38	8.765	8.38	8.56	131973.0
Sep 29, 2026	8.278	8.51	8.223	8.40	135112.0
Sep 28, 2026	8.75	8.88	8.25	8.320	249979.0
Sep 25, 2026	9.229	9.229	8.92	8.96	82576.00
Sep 24, 2026	9.275	10.43	8.90	9.027	254992.0
Sep 23, 2026	9.75	9.75	9.15	9.21	254652.0
Sep 22, 2026	9.57	9.88	9.488	9.81	187102.0
Sep 21, 2026	9.952	9.952	9.48	9.58	477495.0
Sep 18, 2026	9.744	9.963	9.446	9.61	1.082M
Sep 17, 2026	9.62	9.97	9.60	9.65	145949.0
Sep 16, 2026	9.75	9.756	9.05	9.10	320373.0
Sep 15, 2026	9.91	9.94	9.40	9.52	189170.0
Sep 14, 2026	10.00	10.28	9.65	9.938	143823.0
Sep 11, 2026	10.92	11.08	10.24	10.26	210234.0
Sep 10, 2026	11.66	12.08	10.82	10.84	139185.0
Sep 09, 2026	11.65	12.17	11.65	11.90	140179.0
Sep 08, 2026	11.73	11.73	11.50	11.55	114956.0
Sep 04, 2026	11.57	11.57	11.27	11.42	78519.00
Sep 03, 2026	11.57	11.85	11.41	11.82	67150.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks