AbraSilver Resource (ABBRF) Price: 8.20

AbraSilver Resource Corp. (ABBRF)

8.20 -0.06 (-0.73%) USD | OTCM | Oct 28, 16:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 28, 2026	8.32	8.32	7.944	8.20	147970.0
Oct 27, 2026	7.99	8.328	7.99	8.26	54500.00
Oct 26, 2026	8.308	8.364	7.990	8.09	101516.0
Oct 23, 2026	8.44	8.509	8.16	8.40	198621.0
Oct 22, 2026	8.57	8.63	8.26	8.43	259332.0
Oct 21, 2026	8.15	9.118	8.15	9.030	423143.0
Oct 20, 2026	7.92	8.16	7.66	8.02	82863.00
Oct 19, 2026	7.96	8.092	7.80	7.96	45638.00
Oct 16, 2026	7.97	8.260	7.953	8.041	485410.0
Oct 15, 2026	7.67	8.00	7.61	8.00	209226.0
Oct 14, 2026	7.81	7.91	7.48	7.64	225005.0
Oct 13, 2026	7.91	8.08	7.88	8.08	219820.0
Oct 12, 2026	8.18	8.30	8.09	8.16	107259.0
Oct 09, 2026	8.47	8.47	8.060	8.131	60443.00
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

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