OTC Markets OTCQX - Delayed Quote USD

AbraSilver Resource Corp. (ABBRF)

Compare
1.7200 +0.0100 (+0.58%)
At close: January 3 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 1.8000 1.8000 1.7100 1.7200 1.7200 54,000
Jan 2, 2025 1.6370 1.7800 1.6370 1.7700 1.7700 98,900
Dec 31, 2024 1.5870 1.6340 1.5800 1.6340 1.6340 94,900
Dec 30, 2024 1.6100 1.6300 1.5480 1.5800 1.5800 194,100
Dec 27, 2024 1.6800 1.6800 1.5900 1.6200 1.6200 104,100
Dec 26, 2024 1.6500 1.7200 1.6500 1.7030 1.7030 42,300
Dec 24, 2024 1.6200 1.6400 1.6000 1.6400 1.6400 114,500
Dec 23, 2024 1.6500 1.6500 1.6200 1.6350 1.6350 26,000
Dec 20, 2024 1.6300 1.6850 1.5900 1.6600 1.6600 198,300
Dec 19, 2024 1.6000 1.6320 1.5700 1.6100 1.6100 206,700
Dec 18, 2024 1.6950 1.6950 1.6000 1.6050 1.6050 215,200
Dec 17, 2024 1.7100 1.7360 1.6200 1.7360 1.7360 244,200
Dec 16, 2024 1.7200 1.7450 1.6900 1.6950 1.6950 258,700
Dec 13, 2024 1.7200 1.7540 1.6800 1.7250 1.7250 297,400
Dec 12, 2024 1.9100 1.9150 1.7600 1.7600 1.7600 230,900
Dec 11, 2024 1.7700 1.9400 1.7700 1.9200 1.9200 112,900
Dec 10, 2024 1.8500 1.8530 1.7700 1.8300 1.8300 92,400
Dec 9, 2024 1.7600 1.8900 1.7100 1.8000 1.8000 171,400
Dec 6, 2024 1.7600 1.7750 1.6800 1.7070 1.7070 424,500
Dec 5, 2024 1.7750 1.8450 1.7600 1.7800 1.7800 136,900
Dec 4, 2024 1.9200 1.9200 1.8000 1.8160 1.8160 184,900
Dec 3, 2024 1.9000 1.9400 1.8500 1.8900 1.8900 104,800
Dec 2, 2024 1.9480 1.9500 1.8600 1.8750 1.8750 105,400
Nov 29, 2024 1.9300 1.9850 1.9300 1.9550 1.9550 22,900
Nov 27, 2024 1.8980 1.9870 1.8870 1.9300 1.9300 42,000
Nov 26, 2024 1.8910 1.9600 1.8800 1.9100 1.9100 132,800
Nov 25, 2024 2.0450 2.0450 1.8940 1.9300 1.9300 300,000
Nov 22, 2024 1.9800 2.0500 1.9800 2.0500 2.0500 78,000
Nov 21, 2024 1.9600 1.9800 1.9050 1.9700 1.9700 102,300
Nov 20, 2024 2.0800 2.0800 1.9600 1.9850 1.9850 126,000
Nov 19, 2024 2.1000 2.1000 1.9800 2.0800 2.0800 191,100
Nov 18, 2024 2.1000 2.1000 2.0050 2.0240 2.0240 196,500
Nov 15, 2024 2.0000 2.0600 1.9200 2.0500 2.0500 182,500
Nov 14, 2024 1.8700 2.0700 1.8700 1.9870 1.9870 254,100
Nov 13, 2024 1.9300 1.9300 1.8700 1.8700 1.8700 184,200
Nov 12, 2024 1.8800 1.9340 1.8000 1.8940 1.8940 166,400
Nov 11, 2024 1.9100 1.9300 1.7800 1.8800 1.8800 386,400
Nov 8, 2024 2.0700 2.0700 1.8900 1.9900 1.9900 234,000
Nov 7, 2024 2.0600 2.1440 2.0400 2.0800 2.0800 140,700
Nov 6, 2024 2.0500 2.0890 1.9200 2.0500 2.0500 415,900
Nov 5, 2024 2.1200 2.1700 2.0900 2.1300 2.1300 145,300
Nov 4, 2024 2.2100 2.2100 2.1170 2.1300 2.1300 186,700
Nov 1, 2024 2.3500 2.3900 2.2000 2.2400 2.2400 101,200
Oct 31, 2024 2.3500 2.4000 2.2000 2.3270 2.3270 355,100
Oct 30, 2024 2.4900 2.4900 2.3600 2.3600 2.3600 227,200
Oct 29, 2024 2.4400 2.5540 2.4400 2.4750 2.4750 188,800
Oct 28, 2024 2.4500 2.4830 2.3650 2.4170 2.4170 111,300
Oct 25, 2024 2.2800 2.4700 2.2510 2.4500 2.4500 318,800
Oct 24, 2024 2.2500 2.2700 2.1700 2.2700 2.2700 202,200
Oct 23, 2024 2.2000 2.2750 2.1500 2.2300 2.2300 321,000
Oct 22, 2024 2.2800 2.3000 2.2000 2.2100 2.2100 166,000
Oct 21, 2024 2.2350 2.2910 2.1900 2.2400 2.2400 319,700
Oct 18, 2024 2.0700 2.1900 2.0700 2.1850 2.1850 337,300
Oct 17, 2024 2.1200 2.1200 2.0570 2.0620 2.0620 105,500
Oct 16, 2024 2.1150 2.1400 2.1000 2.1300 2.1300 99,400
Oct 15, 2024 2.0500 2.1100 2.0460 2.1100 2.1100 88,800
Oct 14, 2024 2.0300 2.0700 2.0100 2.0200 2.0200 56,200
Oct 11, 2024 2.0500 2.0600 2.0200 2.0400 2.0400 86,200
Oct 10, 2024 2.0200 2.0600 1.9920 2.0500 2.0500 84,800
Oct 9, 2024 1.9300 2.0200 1.9000 2.0200 2.0200 76,900
Oct 8, 2024 1.9690 2.0100 1.8800 1.9400 1.9400 129,900
Oct 7, 2024 1.9500 1.9810 1.9300 1.9700 1.9700 71,900
Oct 4, 2024 1.9300 1.9900 1.8970 1.9300 1.9300 53,400
Oct 3, 2024 1.9500 1.9500 1.8450 1.9000 1.9000 37,500
Oct 2, 2024 1.9540 1.9900 1.9200 1.9300 1.9300 40,100
Oct 1, 2024 1.8900 1.9500 1.8730 1.9100 1.9100 111,100
Sep 30, 2024 1.8600 1.9250 1.8300 1.8400 1.8400 119,500
Sep 27, 2024 2.0000 2.0000 1.8800 1.9000 1.9000 158,600
Sep 26, 2024 2.0000 2.0400 1.9600 2.0000 2.0000 165,700
Sep 25, 2024 2.0300 2.0600 1.9850 2.0000 2.0000 143,000
Sep 24, 2024 1.9400 2.0500 1.9200 2.0330 2.0330 168,200
Sep 23, 2024 1.9200 1.9500 1.8900 1.9400 1.9400 89,700
Sep 20, 2024 1.9000 1.9300 1.8700 1.9100 1.9100 122,300
Sep 19, 2024 1.9100 1.9500 1.8500 1.8730 1.8730 188,900
Sep 18, 2024 1.8800 1.9330 1.8250 1.8400 1.8400 159,800
Sep 17, 2024 1.9200 1.9200 1.8700 1.8840 1.8840 78,200
Sep 16, 2024 1.8600 1.9400 1.8200 1.8950 1.8950 157,100
Sep 13, 2024 1.8300 1.9000 1.8200 1.8800 1.8800 185,300
Sep 12, 2024 1.7200 1.8400 1.7200 1.8290 1.8290 155,800
Sep 11, 2024 1.6200 1.6700 1.6200 1.6600 1.6600 87,800
Sep 10, 2024 1.6000 1.6100 1.5800 1.6030 1.6030 63,200
Sep 9, 2024 1.6200 1.6500 1.6000 1.6050 1.6050 103,400
Sep 6, 2024 1.7130 1.7200 1.6000 1.6330 1.6330 79,800
Sep 5, 2024 1.6700 1.7400 1.6700 1.7240 1.7240 86,300
Sep 4, 2024 1.6000 1.6600 1.6000 1.6500 1.6500 45,700
Sep 3, 2024 1.7000 1.7300 1.6100 1.6320 1.6320 116,100
Aug 30, 2024 1.8000 1.8000 1.7140 1.7600 1.7600 36,400
Aug 29, 2024 1.7500 1.8000 1.7250 1.7660 1.7660 56,500
Aug 28, 2024 1.8400 1.8400 1.6700 1.7610 1.7610 89,000
Aug 27, 2024 1.8170 1.8300 1.7800 1.8180 1.8180 44,200
Aug 26, 2024 1.8500 1.8900 1.8050 1.8300 1.8300 73,500
Aug 23, 2024 1.8900 1.8900 1.8250 1.8280 1.8280 106,900
Aug 22, 2024 1.8750 1.8750 1.7900 1.7900 1.7900 45,200
Aug 21, 2024 1.7800 1.9000 1.7800 1.8700 1.8700 60,200
Aug 20, 2024 1.8800 1.8900 1.7500 1.8200 1.8200 167,100
Aug 19, 2024 1.7800 1.8450 1.7700 1.8400 1.8400 165,600
Aug 16, 2024 1.6900 1.7700 1.6600 1.7500 1.7500 111,600
Aug 15, 2024 1.6000 1.7000 1.5900 1.6900 1.6900 179,800
Aug 14, 2024 1.5550 1.6100 1.5200 1.5700 1.5700 36,600
Aug 13, 2024 1.5540 1.5900 1.5450 1.5450 1.5450 37,700
Aug 12, 2024 1.5700 1.6400 1.5500 1.5500 1.5500 124,000
Aug 9, 2024 1.5800 1.5800 1.5300 1.5480 1.5480 38,600
Aug 8, 2024 1.5160 1.6400 1.5160 1.5800 1.5800 161,900
Aug 7, 2024 1.6300 1.6580 1.4800 1.5200 1.5200 113,000
Aug 6, 2024 1.5600 1.6200 1.5200 1.6100 1.6100 127,300
Aug 5, 2024 1.5900 1.6500 1.5400 1.6400 1.6400 149,900
Aug 2, 2024 1.8500 1.8500 1.6000 1.6800 1.6800 200,000
Aug 1, 2024 1.8700 1.8800 1.7400 1.7780 1.7780 142,700
Jul 31, 2024 1.8500 1.8700 1.8340 1.8620 1.8620 53,600
Jul 30, 2024 1.8400 1.8500 1.7600 1.8100 1.8100 70,300
Jul 29, 2024 1.8500 1.8680 1.7780 1.8100 1.8100 45,600
Jul 26, 2024 1.7500 1.8300 1.7480 1.8120 1.8120 110,300
Jul 25, 2024 1.7700 1.7900 1.6850 1.7100 1.7100 194,300
Jul 24, 2024 1.7900 1.9100 1.7900 1.7900 1.7900 43,500
Jul 23, 2024 1.8700 1.9000 1.7880 1.8740 1.8740 35,800
Jul 22, 2024 1.8600 1.8700 1.7550 1.8400 1.8400 65,900
Jul 19, 2024 1.8450 1.8840 1.8040 1.8600 1.8600 134,100
Jul 18, 2024 1.9700 1.9700 1.8100 1.8500 1.8500 111,100
Jul 17, 2024 2.0400 2.0500 1.9200 1.9950 1.9950 109,100
Jul 16, 2024 2.0000 2.0800 1.9950 2.0300 2.0300 153,900
Jul 15, 2024 2.0500 2.1000 1.9800 1.9880 1.9880 112,900
Jul 12, 2024 2.1200 2.1200 1.9900 2.0050 2.0050 68,200
Jul 11, 2024 2.0800 2.1300 2.0000 2.1000 2.1000 54,900
Jul 10, 2024 2.0050 2.0900 1.9600 2.0800 2.0800 60,900
Jul 9, 2024 2.0100 2.0420 1.9900 2.0000 2.0000 61,900
Jul 8, 2024 1.9100 2.0200 1.9100 2.0100 2.0100 144,900
Jul 5, 2024 1.8400 1.9330 1.7700 1.9140 1.9140 217,000
Jul 3, 2024 1.6400 1.7900 1.6400 1.7700 1.7700 144,500
Jul 2, 2024 1.5700 1.5900 1.5550 1.5900 1.5900 31,300
Jul 1, 2024 1.6300 1.6300 1.5400 1.5700 1.5700 30,800
Jun 28, 2024 1.6100 1.6200 1.5400 1.5700 1.5700 54,300
Jun 27, 2024 1.5900 1.6120 1.5700 1.5720 1.5720 53,500
Jun 26, 2024 1.5600 1.5800 1.5400 1.5660 1.5660 44,500
Jun 25, 2024 1.6000 1.6000 1.5400 1.5400 1.5400 91,100
Jun 24, 2024 1.6960 1.6960 1.6000 1.6100 1.6100 66,400
Jun 21, 2024 1.7730 1.7730 1.6460 1.6930 1.6930 112,600
Jun 20, 2024 1.6000 1.8100 1.6000 1.7600 1.7600 55,900
Jun 18, 2024 1.5940 1.6200 1.5700 1.6100 1.6100 55,100
Jun 17, 2024 1.6500 1.6500 1.5600 1.6000 1.6000 191,100
Jun 14, 2024 1.5600 1.6290 1.5400 1.6290 1.6290 87,500
Jun 13, 2024 1.5900 1.5900 1.5150 1.5400 1.5400 165,100
Jun 12, 2024 1.6700 1.6700 1.5790 1.5860 1.5860 51,300
Jun 11, 2024 1.6300 1.6400 1.5800 1.5990 1.5990 135,000
Jun 10, 2024 1.6700 1.7240 1.6100 1.6480 1.6480 195,100
Jun 7, 2024 1.7300 1.7900 1.7100 1.7100 1.7100 88,800
Jun 6, 2024 1.7600 1.8800 1.7600 1.8700 1.8700 80,300
Jun 5, 2024 1.7900 1.7940 1.6350 1.7600 1.7600 151,200
Jun 4, 2024 1.6800 1.7400 1.6000 1.6400 1.6400 299,800
Jun 3, 2024 1.7380 1.7600 1.6950 1.7050 1.7050 115,400
May 31, 2024 1.8000 1.8300 1.7050 1.7570 1.7570 95,800
May 30, 2024 1.8100 1.8900 1.7540 1.8100 1.8100 149,600
May 29, 2024 1.8900 1.8960 1.8000 1.8200 1.8200 145,500
May 28, 2024 1.9500 1.9700 1.8700 1.9000 1.9000 96,600
May 24, 2024 1.9700 1.9700 1.8100 1.8700 1.8700 128,000
May 23, 2024 1.9000 1.9800 1.7500 1.9800 1.9800 232,600
May 22, 2024 1:5 Stock Splits
May 22, 2024 0.0510 2.0100 0.0510 1.8200 1.8200 266,400
May 21, 2024 2.1000 2.1000 1.9900 2.0150 2.0150 202,780
May 20, 2024 1.9750 2.1000 1.8550 2.0500 2.0500 163,300
May 17, 2024 1.9850 2.1250 1.8750 2.0250 2.0250 418,800
May 16, 2024 1.9500 1.9500 1.8050 1.8900 1.8900 100,840
May 15, 2024 1.7300 1.8750 1.6750 1.8700 1.8700 274,340
May 14, 2024 1.7100 1.7700 1.6650 1.6750 1.6750 99,140
May 13, 2024 1.7000 1.7200 1.6250 1.7000 1.7000 112,280
May 10, 2024 1.7050 1.7300 1.6500 1.6650 1.6650 162,060
May 9, 2024 1.6500 1.7250 1.6250 1.7000 1.7000 92,440
May 8, 2024 1.6500 1.6700 1.6000 1.6100 1.6100 72,260
May 7, 2024 1.6550 1.6950 1.6250 1.6400 1.6400 94,440
May 6, 2024 1.6500 1.6900 1.6250 1.6500 1.6500 156,220
May 3, 2024 1.6750 1.6750 1.6200 1.6250 1.6250 54,360
May 2, 2024 1.6250 1.6850 1.6050 1.6500 1.6500 74,280
May 1, 2024 1.6050 1.7100 1.6050 1.6500 1.6500 119,680
Apr 30, 2024 1.7700 1.7700 1.5900 1.6000 1.6000 160,960
Apr 29, 2024 1.6500 1.7250 1.5200 1.7100 1.7100 158,160
Apr 26, 2024 1.5800 1.6550 1.5800 1.6300 1.6300 107,120
Apr 25, 2024 1.4600 1.6150 1.4200 1.5900 1.5900 221,960
Apr 24, 2024 1.5000 1.5000 1.4050 1.4450 1.4450 193,540
Apr 23, 2024 1.4200 1.5300 1.3950 1.4650 1.4650 171,380
Apr 22, 2024 1.3450 1.4800 1.3200 1.4400 1.4400 184,580
Apr 19, 2024 1.3500 1.4050 1.3100 1.4000 1.4000 120,580
Apr 18, 2024 1.3050 1.3850 1.3050 1.3500 1.3500 56,220
Apr 17, 2024 1.3800 1.4000 1.3250 1.3850 1.3850 114,400
Apr 16, 2024 1.3300 1.3750 1.2900 1.3500 1.3500 124,300
Apr 15, 2024 1.4600 1.4600 1.3250 1.3650 1.3650 157,300
Apr 12, 2024 1.4000 1.4800 1.3500 1.3600 1.3600 177,400
Apr 11, 2024 1.3900 1.4300 1.3400 1.4300 1.4300 101,220
Apr 10, 2024 1.4000 1.4150 1.3400 1.3800 1.3800 108,380
Apr 9, 2024 1.5500 1.5500 1.4000 1.4100 1.4100 196,820
Apr 8, 2024 1.4700 1.5350 1.4200 1.4600 1.4600 262,460
Apr 5, 2024 1.4600 1.4950 1.3250 1.4000 1.4000 145,260
Apr 4, 2024 1.4850 1.4850 1.4000 1.4450 1.4450 366,180
Apr 3, 2024 1.3350 1.4500 1.2950 1.4500 1.4500 506,120
Apr 2, 2024 1.3300 1.3500 1.2750 1.3350 1.3350 127,500
Apr 1, 2024 1.3250 1.3500 1.2600 1.3100 1.3100 136,000
Mar 28, 2024 1.1700 1.3000 1.1700 1.3000 1.3000 146,380
Mar 27, 2024 1.1500 1.1800 1.0800 1.1250 1.1250 135,060
Mar 26, 2024 1.1500 1.1700 1.0750 1.0850 1.0850 110,600
Mar 25, 2024 1.1500 1.1600 1.0550 1.1450 1.1450 258,360
Mar 22, 2024 1.1300 1.1700 1.1250 1.1400 1.1400 91,340
Mar 21, 2024 1.1600 1.1750 1.1200 1.1350 1.1350 140,840
Mar 20, 2024 1.0650 1.1400 1.0650 1.1350 1.1350 69,220
Mar 19, 2024 1.1250 1.1250 1.0500 1.0850 1.0850 143,340
Mar 18, 2024 1.1300 1.1350 1.1000 1.1000 1.1000 66,120
Mar 15, 2024 1.1500 1.1800 1.1300 1.1300 1.1300 133,440
Mar 14, 2024 1.1700 1.1850 1.1300 1.1300 1.1300 60,940
Mar 13, 2024 1.1250 1.2150 1.1250 1.1850 1.1850 173,140
Mar 12, 2024 1.1750 1.2100 1.1400 1.1400 1.1400 37,640
Mar 11, 2024 1.1700 1.2050 1.1500 1.2000 1.2000 92,060
Mar 8, 2024 1.1950 1.2100 1.1500 1.1600 1.1600 45,040
Mar 7, 2024 1.1700 1.1850 1.1300 1.1500 1.1500 122,860
Mar 6, 2024 1.1800 1.2250 1.1500 1.1500 1.1500 64,180
Mar 5, 2024 1.1650 1.1800 1.1550 1.1750 1.1750 41,600
Mar 4, 2024 1.0700 1.1800 1.0700 1.1750 1.1750 239,060
Mar 1, 2024 1.0550 1.0900 1.0000 1.0750 1.0750 78,860
Feb 29, 2024 1.0350 1.0350 1.0000 1.0350 1.0350 23,040
Feb 28, 2024 1.0050 1.0350 0.9950 1.0050 1.0050 58,780
Feb 27, 2024 1.0000 1.0200 0.9900 1.0200 1.0200 71,720
Feb 26, 2024 1.0200 1.0450 1.0000 1.0050 1.0050 66,320
Feb 23, 2024 1.0250 1.0300 0.9950 1.0050 1.0050 29,920
Feb 22, 2024 1.0400 1.0600 1.0100 1.0350 1.0350 63,800
Feb 21, 2024 1.0700 1.0700 1.0150 1.0400 1.0400 69,660
Feb 20, 2024 1.0900 1.0900 1.0600 1.0750 1.0750 53,100
Feb 16, 2024 1.0050 1.0950 1.0050 1.0950 1.0950 27,680
Feb 15, 2024 1.0850 1.1000 1.0500 1.0650 1.0650 35,120
Feb 14, 2024 1.0000 1.0500 0.9950 1.0300 1.0300 21,900
Feb 13, 2024 1.0550 1.0750 0.9950 1.0000 1.0000 138,660
Feb 12, 2024 1.0500 1.0800 1.0500 1.0600 1.0600 37,620
Feb 9, 2024 1.0550 1.0600 1.0400 1.0550 1.0550 111,660
Feb 8, 2024 1.0500 1.0550 1.0450 1.0550 1.0550 62,620
Feb 7, 2024 1.0550 1.0700 1.0500 1.0500 1.0500 60,360
Feb 6, 2024 1.0650 1.0800 1.0550 1.0550 1.0550 31,640
Feb 5, 2024 1.1950 1.1950 1.0500 1.0500 1.0500 112,740
Feb 2, 2024 1.0950 1.1300 1.0600 1.0950 1.0950 93,520
Feb 1, 2024 1.0500 1.1400 1.0500 1.0950 1.0950 56,820
Jan 31, 2024 1.0950 1.1400 1.0600 1.0700 1.0700 42,520
Jan 30, 2024 1.1000 1.1000 1.0250 1.0850 1.0850 123,320
Jan 29, 2024 1.1750 1.1750 1.0200 1.0500 1.0500 275,860
Jan 26, 2024 1.1850 1.1850 1.1500 1.1600 1.1600 29,660
Jan 25, 2024 1.2000 1.2000 1.1550 1.1800 1.1800 57,980
Jan 24, 2024 1.3000 1.3000 1.1800 1.1950 1.1950 39,060
Jan 23, 2024 1.2100 1.2500 1.2100 1.2500 1.2500 29,100
Jan 22, 2024 1.2000 1.2100 1.1750 1.2100 1.2100 46,780
Jan 19, 2024 1.2550 1.2650 1.2200 1.2400 1.2400 32,980
Jan 18, 2024 1.1950 1.3250 1.1850 1.2600 1.2600 93,500
Jan 17, 2024 1.1950 1.2050 1.1500 1.1850 1.1850 43,120
Jan 16, 2024 1.1900 1.2050 1.1500 1.2000 1.2000 146,940
Jan 12, 2024 1.1750 1.2500 1.1750 1.2000 1.2000 79,400
Jan 11, 2024 1.1950 1.2300 1.1800 1.1800 1.1800 67,860
Jan 10, 2024 1.2400 1.2600 1.1950 1.1950 1.1950 94,380
Jan 9, 2024 1.2750 1.2750 1.2300 1.2350 1.2350 86,600
Jan 8, 2024 1.2550 1.2750 1.2500 1.2550 1.2550 71,840
Jan 5, 2024 1.2700 1.3100 1.2550 1.2700 1.2700 68,220
Jan 4, 2024 1.3050 1.3050 1.2550 1.2600 1.2600 66,840

Related Tickers

GLGDF GoGold Resources Inc.
0.8200
0.00%
 
DNCVF Defiance Silver Corp.
0.1499
-1.64%
 
SLVTF Silver Tiger Metals Inc.
0.1650
-1.79%
 
NEWP New Pacific Metals Corp.
1.2900
+2.38%
 
GMINF G Mining Ventures Corp.
8.07
+0.44%
 
NAR.V North Arrow Minerals Inc.
0.1300
0.00%
 
PEXZF Pacific Ridge Exploration Ltd.
0.0200
+17.65%
 
BKRRF Blackrock Silver Corp.
0.2860
-1.38%
 
OCG.V Outcrop Silver & Gold Corporation
0.2000
0.00%
 
LBC.V Libero Copper & Gold Corporation
0.3650
+4.29%