Free Trial

AbraSilver Resource (ABBRF) Stock Chart & Stock Price History

$0.41
0.00 (0.00%)
(As of 05/20/2024 ET)

AbraSilver Resource Stock Price Performance

5 Day
Performance
+8.47%
1 Month
Performance
+46.38%
3 Month
Performance
+97.59%
6 Month
Performance
+76.04%
Year-To-Date
Performance
+59.84%
1 Year
Performance
+65.32%
Receive ABBRF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AbraSilver Resource and its competitors with MarketBeat's FREE daily newsletter

ABBRF Stock Chart for Tuesday, May, 21, 2024

AbraSilver Resource Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$0.41$0.41
+1.23%
$0.42$0.37816,492 shs$0.00
05/17/2024$0.38$0.38$0.42$0.37504,238 shs$0.00
05/16/2024$0.37$0.38
+1.07%
$0.39$0.36504,238 shs$0.00
05/15/2024$0.34$0.37
+11.64%
$0.38$0.341.37 million shs$0.00
05/14/2024$0.34$0.34
-1.44%
$0.35$0.33439,857 shs$0.00
05/13/2024$0.33$0.34
+2.04%
$0.34$0.33561,412 shs$0.00
05/10/2024$0.34$0.33
-2.06%
$0.35$0.33810,254 shs$0.00
05/09/2024$0.32$0.34
+5.62%
$0.35$0.32462,170 shs$0.00
05/08/2024$0.33$0.32
-1.92%
$0.33$0.32361,076 shs$0.00
05/07/2024$0.33$0.33
-0.42%
$0.34$0.32466,227 shs$0.00
05/06/2024$0.33$0.33
+1.45%
$0.34$0.33781,067 shs$0.00
05/03/2024$0.33$0.33
-1.52%
$0.34$0.32271,757 shs$0.00
05/02/2024$0.33$0.33
+0.04%
$0.34$0.32371,425 shs$0.00
05/01/2024$0.32$0.33
+3.05%
$0.34$0.32597,630 shs$0.00
04/30/2024$0.34$0.32
-5.83%
$0.35$0.32771,700 shs$0.00
04/29/2024$0.33$0.34
+4.33%
$0.34$0.32725,664 shs$0.00
04/26/2024$0.32$0.32
+0.72%
$0.33$0.32438,087 shs$0.00
04/25/2024$0.29$0.32
+9.93%
$0.32$0.281.11 million shs$0.00
04/24/2024$0.29$0.29
+0.35%
$0.30$0.28790,896 shs$0.00
04/23/2024$0.29$0.29$0.31$0.28922,935 shs$0.00
04/22/2024$0.28$0.29
+2.82%
$0.30$0.26922,935 shs$0.00
04/19/2024$0.27$0.28
+3.74%
$0.28$0.26601,679 shs$0.00
04/18/2024$0.28$0.27
-2.53%
$0.28$0.26261,446 shs$0.00
04/17/2024$0.27$0.28
+2.59%
$0.28$0.27494,581 shs$0.00
04/16/2024$0.27$0.27
-0.95%
$0.28$0.26504,876 shs$0.00
04/15/2024$0.27$0.27
+0.08%
$0.29$0.27661,692 shs$0.00
04/12/2024$0.29$0.27
-4.59%
$0.30$0.27834,464 shs$0.00
04/11/2024$0.28$0.29
+3.52%
$0.29$0.27466,416 shs$0.00
04/10/2024$0.28$0.28
-2.34%
$0.28$0.27460,943 shs$0.00
04/09/2024$0.29$0.28
-3.42%
$0.31$0.28909,417 shs$0.00
04/08/2024$0.29$0.29
+1.25%
$0.31$0.281.31 million shs$0.00
04/05/2024$0.29$0.28
-3.59%
$0.30$0.27726,282 shs$0.00
04/04/2024$0.29$0.29$0.30$0.282.53 million shs$0.00
04/03/2024$0.27$0.29
+8.70%
$0.29$0.262.51 million shs$0.00
04/02/2024$0.26$0.27
+2.03%
$0.27$0.26575,029 shs$0.00
04/01/2024$0.26$0.26
+0.58%
$0.27$0.25680,012 shs$0.00
03/29/2024$0.26$0.26$0.26$0.23731,877 shs$0.00
03/28/2024$0.22$0.26
+15.81%
$0.26$0.23731,877 shs$0.00
03/27/2024$0.22$0.22
+3.46%
$0.24$0.22675,310 shs$0.00
03/26/2024$0.23$0.22
-5.20%
$0.23$0.22552,969 shs$0.00
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
03/25/2024$0.23$0.23
+0.35%
$0.23$0.211.22 million shs$0.00
03/22/2024$0.23$0.23
+0.57%
$0.23$0.23456,651 shs$0.00
03/21/2024$0.23$0.23
+0.09%
$0.23$0.22704,233 shs$0.00
03/20/2024$0.22$0.23
+4.23%
$0.23$0.21286,102 shs$0.00
03/19/2024$0.22$0.22
-1.40%
$0.23$0.21716,689 shs$0.00
03/18/2024$0.23$0.22
-2.48%
$0.23$0.22328,548 shs$0.00
03/15/2024$0.23$0.23
+0.18%
$0.24$0.23546,936 shs$0.00
03/14/2024$0.24$0.23
-4.77%
$0.23$0.23231,857 shs$0.00
03/13/2024$0.23$0.24
+4.13%
$0.24$0.23864,385 shs$0.00
03/12/2024$0.24$0.23
-5.17%
$0.24$0.23194,214 shs$0.00
03/11/2024$0.23$0.24
+3.45%
$0.24$0.23455,021 shs$0.00
03/08/2024$0.23$0.23
+0.91%
$0.24$0.23225,247 shs$0.00
03/07/2024$0.23$0.23
-0.04%
$0.24$0.23568,381 shs$0.00
03/06/2024$0.24$0.23
-2.13%
$0.24$0.23320,864 shs$0.00
03/05/2024$0.23$0.24
+0.43%
$0.24$0.23208,030 shs$0.00
03/04/2024$0.22$0.23
+8.84%
$0.24$0.211.13 million shs$0.00
03/01/2024$0.21$0.22
+4.12%
$0.22$0.20379,639 shs$0.00
02/29/2024$0.20$0.21
+2.74%
$0.21$0.20107,731 shs$0.00
02/28/2024$0.20$0.20
-1.23%
$0.21$0.20293,885 shs$0.00
02/27/2024$0.20$0.20
+1.50%
$0.20$0.20351,841 shs$0.00
02/26/2024$0.20$0.20
-0.35%
$0.21$0.20331,569 shs$0.00
02/23/2024$0.21$0.20
-2.85%
$0.21$0.20149,577 shs$0.00
02/22/2024$0.21$0.21
-0.19%
$0.21$0.20318,950 shs$0.00
02/21/2024$0.21$0.21
-3.35%
$0.21$0.20348,322 shs$0.00
02/20/2024$0.22$0.21
-2.05%
$0.22$0.21201,335 shs$0.00

This page (OTC:ABBRF) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners