Skip to main content

Abrasilver Resource Corp (OP:ABBRF)

3.815 -0.015 (-0.39%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.