Dark

ABBRF
ABRASILVER RESOURCE CORP
stock OTC

EOD

Sep 24, 2026

9.03USD-1.987%(-0.18)254,992

Pre-market

0.00USD-100.000%(-9.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	9.274962	10.430000	8.900000	9.027000	-1.987%	254,992	0.000%
2026-09-23	9.750000	9.750000	9.150000	9.210000	-6.116%	254,652	-1.987%
2026-09-22	9.570000	9.880000	9.488000	9.810000	+2.401%	196,905	-7.982%
2026-09-21	9.951834	9.951834	9.480000	9.580000	-0.312%	478,426	-5.772%
2026-09-18	9.744000	9.962900	9.446000	9.610000	-0.415%	1,084,247	-6.067%
2026-09-17	9.620000	9.970000	9.600000	9.650000	+6.044%	150,027	-6.456%
2026-09-16	9.750000	9.756000	9.050000	9.100000	-4.412%	320,373	-0.802%
2026-09-15	9.910000	9.940000	9.400000	9.520000	-4.206%	190,728	-5.179%
2026-09-14	10.000000	10.280000	9.650000	9.938000	-3.138%	183,771	-9.167%
2026-09-11	10.920000	11.082500	10.238000	10.260000	-5.351%	218,016	-12.018%
2026-09-10	11.658498	12.080000	10.816000	10.840000	-8.908%	146,043	-16.725%
2026-09-09	11.650000	12.168000	11.650000	11.900000	+3.030%	140,179	-24.143%
2026-09-08	11.731836	11.731836	11.500000	11.550000	+1.178%	118,290	-21.844%
2026-09-04	11.570000	11.570000	11.270000	11.415500	-3.422%	81,346	-20.923%
2026-09-03	11.570000	11.850000	11.410000	11.820000	+4.049%	75,877	-23.629%
2026-09-02	10.620000	11.460000	10.620000	11.360000	+7.576%	189,129	-20.537%
2026-09-01	11.000000	11.300000	10.538000	10.560000	-6.878%	178,036	-14.517%
2026-08-31	12.000000	12.000000	11.110000	11.340000	-0.618%	107,452	-20.397%
2026-08-28	12.270000	12.350000	11.260500	11.410500	-6.448%	201,986	-20.889%
2026-08-27	11.630000	12.240000	11.620000	12.197000	+5.419%	144,668	-25.990%
2026-08-26	11.835000	11.970000	11.520000	11.570000	-0.942%	54,326	-21.979%
2026-08-25	11.370000	11.750000	11.240000	11.680000	+2.456%	125,434	-22.714%
2026-08-24	11.595000	11.850000	11.272000	11.400000	-1.571%	102,768	-20.816%
2026-08-21	11.710000	11.750000	11.445000	11.582000	+1.237%	134,080	-22.060%
2026-08-20	11.560000	11.853500	11.210000	11.440500	-0.690%	123,226	-21.096%
2026-08-19	10.850000	11.610000	10.850000	11.520000	+5.398%	159,639	-21.641%
2026-08-18	11.220000	11.700000	10.870000	10.930000	-3.291%	107,218	-17.411%
2026-08-17	11.310000	11.815000	11.220000	11.302000	-1.033%	129,525	-20.129%
2026-08-14	11.550000	11.895000	11.354000	11.420000	-0.349%	89,238	-20.954%
2026-08-13	11.560000	12.045000	11.340000	11.460000	-3.470%	152,957	-21.230%
2026-08-12	12.020000	12.110000	11.830000	11.872000	+0.696%	107,920	-23.964%
2026-08-11	12.100000	12.165000	11.750000	11.790000	-2.060%	152,377	-23.435%
2026-08-10	11.895000	12.310000	11.820000	12.038000	+0.400%	211,119	-25.012%
2026-08-07	11.600000	12.210000	11.525000	11.990000	+8.115%	128,943	-24.712%
2026-08-06	11.110000	11.222000	10.800000	11.090000	-0.315%	81,076	-18.602%
2026-08-05	10.860000	11.340000	10.600000	11.125000	+7.748%	355,347	-18.858%
2026-08-04	10.130000	10.490000	9.700000	10.325000	+6.498%	243,214	-12.571%
2026-08-03	9.750000	9.900000	9.510000	9.695000	+0.155%	100,700	-6.890%
2026-07-31	9.230000	10.200000	9.230000	9.680000	-4.082%	97,469	-6.746%
2026-07-30	9.844296	10.130000	9.750000	10.092000	+3.612%	95,548	-10.553%
2026-07-29	10.000000	10.135500	9.375000	9.740200	-4.433%	146,335	-7.322%
2026-07-28	10.880000	10.880000	10.040000	10.192000	-6.564%	72,198	-11.431%
2026-07-27	10.900000	10.990000	10.600000	10.908000	+2.288%	219,853	-17.244%
2026-07-24	10.530000	10.971900	10.370000	10.664000	+0.226%	55,692	-15.351%
2026-07-23	10.500000	10.910000	10.450000	10.640000	-3.884%	53,678	-15.160%
2026-07-22	11.000000	11.464000	11.000000	11.070000	+1.467%	232,050	-18.455%
2026-07-21	10.120000	10.910000	10.110000	10.910000	+7.594%	95,045	-17.259%
2026-07-20	9.870000	10.185000	9.795000	10.140000	+1.807%	62,791	-10.976%
2026-07-17	9.700000	10.114000	9.430000	9.960000	+1.945%	76,730	-9.367%
2026-07-16	10.010000	10.400000	9.710000	9.770000	-5.513%	169,403	-7.605%
2026-07-15	10.630000	10.720000	9.910000	10.340000	-1.223%	103,424	-12.698%
2026-07-14	10.691702	11.000000	10.360000	10.468000	+0.654%	85,079	-13.766%
2026-07-13	10.000000	10.580000	9.950000	10.400000	+4.945%	164,035	-13.202%
2026-07-10	9.820000	10.020000	9.600000	9.910000	+1.537%	93,678	-8.910%
2026-07-09	9.820000	9.850000	9.340000	9.760000	+6.029%	2,027,668	-7.510%
2026-07-08	9.515000	9.515000	8.850000	9.205000	-2.489%	207,435	-1.934%
2026-07-07	9.890000	9.890000	9.340000	9.440000	-4.935%	111,276	-4.375%
2026-07-06	10.259976	10.700000	9.930000	9.930000	-4.058%	186,757	-9.094%
2026-07-02	10.290000	10.720000	10.038000	10.350000	+3.088%	136,483	-12.783%
2026-07-01	10.000000	10.450000	9.930000	10.040000	-0.525%	66,986	-10.090%
2026-06-30	9.950000	10.410000	9.900000	10.093000	+1.335%	103,773	-10.562%
2026-06-29	10.200000	10.890000	9.836500	9.960000	-2.449%	388,068	-9.367%
2026-06-26	9.500000	10.390000	9.500000	10.210000	+7.814%	126,523	-11.587%
2026-06-25	9.240000	9.780000	9.190000	9.470000	+3.713%	150,652	-4.678%
2026-06-24	9.360000	9.440000	8.925000	9.131000	-3.478%	218,585	-1.139%
2026-06-23	9.410000	9.837000	8.880000	9.460000	-3.832%	215,032	-4.577%
2026-06-22	9.600000	9.890000	9.420000	9.837000	+2.320%	130,175	-8.234%
2026-06-18	9.760000	11.990000	9.432000	9.614000	-7.824%	429,289	-6.106%
2026-06-17	11.400000	11.660000	10.430000	10.430000	-8.749%	127,245	-13.452%
2026-06-16	11.330000	11.756000	11.216000	11.430000	+1.578%	232,629	-21.024%
2026-06-15	11.020000	11.720000	11.020000	11.252400	+5.064%	180,098	-19.777%
2026-06-12	10.525000	10.860000	10.400000	10.710000	+2.341%	175,548	-15.714%
2026-06-11	9.500000	10.550000	9.500000	10.465000	+10.624%	147,855	-13.741%
2026-06-10	9.830000	10.080000	9.460000	9.460000	-6.244%	357,954	-4.577%
2026-06-09	10.860000	10.860000	9.643500	10.090000	-4.991%	270,480	-10.535%
2026-06-08	10.570000	10.844000	10.430000	10.620000	+1.530%	155,733	-15.000%
2026-06-05	11.950000	11.950000	10.427500	10.460000	-13.909%	224,251	-13.700%
2026-06-04	12.220000	12.340000	11.980000	12.150000	-0.654%	86,583	-25.704%
2026-06-03	13.000000	13.340000	11.961000	12.230000	-7.722%	125,173	-26.190%
2026-06-02	13.190000	13.930100	13.000000	13.253500	-1.093%	168,160	-31.890%
2026-06-01	13.250000	13.750000	12.700000	13.400000	+1.208%	97,030	-32.634%
2026-05-29	13.100000	13.380000	12.380000	13.240000	+4.252%	219,692	-31.820%
2026-05-28	11.800000	12.750000	11.430000	12.700000	+7.627%	153,786	-28.921%
2026-05-27	12.590000	12.590000	11.710000	11.800000	-4.504%	60,220	-23.500%
2026-05-26	12.620000	12.620000	12.106000	12.356500	+2.629%	81,781	-26.945%
2026-05-22	12.038000	12.234000	11.871000	12.040000	-0.824%	31,760	-25.025%
2026-05-21	12.110000	12.500000	11.880000	12.140000	-1.700%	95,853	-25.643%
2026-05-20	12.000000	12.510000	11.650000	12.350000	+4.928%	91,455	-26.907%
2026-05-19	13.010000	13.010000	10.990000	11.770000	-5.157%	293,005	-23.305%
2026-05-18	12.005000	13.100000	11.870000	12.410000	-0.668%	72,899	-27.260%
2026-05-15	12.610000	12.804000	12.110000	12.493469	-7.661%	245,662	-27.746%
2026-05-14	13.600000	13.930000	13.436500	13.530000	-2.592%	70,646	-33.282%
2026-05-13	12.840000	13.940000	12.507500	13.890000	+7.176%	204,735	-35.011%
2026-05-12	13.386100	13.800000	12.180000	12.960000	-5.539%	15,449,293	-30.347%
2026-05-11	13.500000	14.400000	13.500000	13.720000	+2.083%	205,565	-34.206%
2026-05-08	13.280000	13.740000	13.167450	13.440000	+1.511%	65,208	-32.835%
2026-05-07	12.975000	13.990000	12.850000	13.240000	+4.416%	252,981	-31.820%
2026-05-06	11.410100	12.730000	11.410100	12.680000	+13.214%	125,800	-28.809%
2026-05-05	12.280000	12.280000	11.100000	11.200000	-5.952%	175,569	-19.402%
2026-05-04	12.400000	12.611000	11.700000	11.908800	-4.958%	167,885	-24.199%
2026-05-01	11.950000	12.730000	11.852000	12.530000	+6.007%	226,141	-27.957%
2026-04-30	11.900000	12.033000	11.633353	11.820000	+5.020%	116,986	-23.629%
2026-04-29	11.500000	11.730000	11.220000	11.255000	-5.101%	123,186	-19.796%
2026-04-28	12.390000	12.480000	11.530000	11.860000	-6.980%	283,255	-23.887%
2026-04-27	12.550000	12.766500	12.198000	12.750000	+2.649%	159,358	-29.200%
2026-04-24	12.230900	12.520000	12.180000	12.421000	+0.820%	165,005	-27.325%
2026-04-23	12.400000	12.490000	11.880000	12.320000	-1.361%	199,857	-26.729%
2026-04-22	11.520000	12.540000	11.520000	12.490000	+6.570%	114,843	-27.726%
2026-04-21	11.940000	12.280000	11.500000	11.720000	-0.846%	252,648	-22.978%
2026-04-20	11.140000	11.868000	11.140000	11.820000	-1.005%	143,741	-23.629%
2026-04-17	11.980000	12.497000	11.900000	11.940000	+1.358%	173,323	-24.397%
2026-04-16	11.700000	11.878000	11.220000	11.780000	+0.512%	107,234	-23.370%
2026-04-15	11.360000	12.040000	11.360000	11.720000	-0.425%	99,802	-22.978%
2026-04-14	10.910000	11.820000	10.910000	11.770000	+8.255%	248,031	-23.305%
2026-04-13	10.340000	10.920000	10.143300	10.872500	+5.150%	205,982	-16.974%
2026-04-10	9.840000	10.342000	9.545000	10.340000	+5.510%	198,574	-12.698%
2026-04-09	8.860000	10.051000	8.860000	9.800000	+4.058%	257,231	-7.888%
2026-04-08	9.425000	9.780000	9.150000	9.417800	+5.581%	156,350	-4.150%
2026-04-07	8.950000	8.950000	8.598000	8.920000	-0.224%	118,384	+1.200%
2026-04-06	8.850000	9.120000	8.850000	8.940000	-0.334%	104,401	+0.973%
2026-04-02	7.720000	9.042000	7.720000	8.970000	-2.817%	238,618	+0.635%
2026-04-01	9.110000	9.415000	9.050000	9.230000	+2.045%	201,744	-2.199%
2026-03-31	8.450000	9.101000	8.450000	9.045000	+8.194%	139,818	-0.199%
2026-03-30	8.000000	8.570000	8.000000	8.360000	+6.497%	267,009	+7.978%
2026-03-27	7.550000	8.100000	7.420000	7.850000	+3.018%	127,025	+14.994%
2026-03-26	8.315000	8.315000	7.580000	7.620000	-9.069%	275,865	+18.465%
2026-03-25	8.510000	8.810000	8.150000	8.380000	+3.899%	135,564	+7.721%
2026-03-24	8.000000	8.270000	7.668000	8.065500	+0.945%	142,298	+11.921%
2026-03-23	7.550000	8.150000	7.020000	7.990000	+10.055%	894,900	+12.979%
2026-03-20	8.415000	8.470000	7.196000	7.260000	-13.674%	807,171	+24.339%
2026-03-19	7.910000	8.480000	7.310000	8.410000	-2.436%	512,875	+7.337%
2026-03-18	9.210000	9.210000	8.500000	8.620000	-6.477%	221,758	+4.722%
2026-03-17	9.110000	9.580000	9.060000	9.217000	+1.175%	349,646	-2.061%
2026-03-16	8.880000	9.790000	8.750000	9.110000	-2.169%	238,846	-0.911%
2026-03-13	10.000000	10.299900	9.130000	9.312000	-6.787%	301,275	-3.061%
2026-03-12	11.050000	11.050000	9.865000	9.990000	-4.219%	148,734	-9.640%
2026-03-11	10.600000	10.610000	10.043000	10.430000	-1.664%	175,477	-13.452%
2026-03-10	10.529900	11.060000	10.515000	10.606500	+2.182%	173,811	-14.892%
2026-03-09	10.130000	10.470000	9.290000	10.380000	+2.468%	287,681	-13.035%
2026-03-06	10.300000	10.490000	9.990000	10.130000	-3.340%	148,055	-10.888%
2026-03-05	11.220000	11.440000	10.194000	10.480000	-7.429%	238,733	-13.865%
2026-03-04	10.920000	11.500000	10.920000	11.321000	+3.767%	99,691	-20.263%
2026-03-03	11.910000	11.920000	10.650000	10.910000	-9.611%	364,613	-17.259%
2026-03-02	12.975000	13.570000	11.986592	12.070000	-6.579%	757,263	-25.211%
2026-02-27	12.880000	13.100000	12.340000	12.920000	+2.605%	462,641	-30.132%
2026-02-26	11.950800	12.750000	11.330000	12.592000	+3.255%	170,529	-28.312%
2026-02-25	12.425000	12.860000	12.193500	12.195000	-1.255%	280,049	-25.978%
2026-02-24	11.750000	12.470000	11.250000	12.350000	+4.830%	275,182	-26.907%
2026-02-23	10.890000	12.070000	10.250000	11.781000	+8.182%	312,164	-23.377%
2026-02-20	10.140000	10.950000	10.138000	10.890000	+8.466%	158,391	-17.107%
2026-02-19	9.770000	10.180000	9.770000	10.040000	+1.517%	140,877	-10.090%
2026-02-18	9.430000	10.010000	9.430000	9.890000	+6.603%	150,490	-8.726%
2026-02-17	10.000000	10.020000	9.120000	9.277400	-7.319%	140,349	-2.699%
2026-02-13	9.830000	10.220000	9.740000	10.010000	+1.831%	171,800	-9.820%
2026-02-12	11.630000	11.630000	9.770000	9.830000	-15.186%	405,069	-8.169%
2026-02-11	11.085200	11.590000	11.000000	11.590000	+3.575%	221,074	-22.114%
2026-02-10	10.950000	11.210000	10.795000	11.190000	+1.519%	208,141	-19.330%
2026-02-09	9.600000	11.254000	9.600000	11.022600	+11.452%	311,254	-18.105%
2026-02-06	8.930000	9.890000	8.930000	9.890000	+11.071%	242,009	-8.726%
2026-02-05	10.010000	10.010000	8.900000	8.904200	-11.118%	235,978	+1.379%
2026-02-04	10.170000	10.380000	9.610000	10.018000	-1.203%	181,014	-9.892%
2026-02-03	9.650000	10.160000	9.570000	10.140000	+14.169%	336,342	-10.976%
2026-02-02	8.740000	8.885000	8.180000	8.881600	+1.620%	307,599	+1.637%
2026-01-30	9.460000	9.490000	8.626000	8.740000	-9.966%	495,496	+3.284%
2026-01-29	9.700900	9.950000	9.000000	9.707400	-0.027%	441,251	-7.009%
2026-01-28	9.800000	9.940000	9.472000	9.710000	+0.936%	167,470	-7.034%
2026-01-27	9.435000	9.680000	8.660000	9.620000	+0.418%	301,655	-6.164%
2026-01-26	10.210000	10.490000	9.520000	9.580000	-0.931%	877,534	-5.772%
2026-01-23	9.800000	10.040000	9.510000	9.670000	-0.719%	248,943	-6.649%
2026-01-22	9.400000	9.800000	9.280000	9.740000	+5.013%	209,632	-7.320%
2026-01-21	9.350000	9.580000	9.090000	9.275000	-1.098%	262,458	-2.674%
2026-01-20	8.685000	9.620000	8.670000	9.378000	+8.416%	323,190	-3.743%
2026-01-16	8.110000	8.666500	8.060000	8.650000	+3.966%	172,268	+4.358%
2026-01-15	8.590000	8.760000	8.206500	8.320000	-2.917%	150,363	+8.498%
2026-01-14	8.540500	8.850000	8.150000	8.570000	+3.253%	262,945	+5.333%
2026-01-13	8.450000	8.784000	8.150000	8.300000	-1.827%	200,992	+8.759%
2026-01-12	8.325000	9.000000	8.325000	8.454500	+3.293%	334,963	+6.772%
2026-01-09	7.610000	8.250000	7.420000	8.185000	+7.330%	131,609	+10.287%
2026-01-08	7.850000	7.900000	7.432000	7.626000	-3.834%	207,071	+18.371%
2026-01-07	8.290000	8.550000	7.800000	7.930000	-6.154%	185,351	+13.834%
2026-01-06	8.150000	8.622500	8.016762	8.450000	+6.156%	153,541	+6.828%
2026-01-05	8.430000	8.430000	7.720000	7.960000	+3.261%	184,522	+13.405%
2026-01-02	7.840000	8.010000	7.462000	7.708600	-0.918%	166,091	+17.103%
2025-12-31	8.000000	8.000000	7.715800	7.780000	-4.657%	194,514	+16.028%
2025-12-30	7.820000	8.340000	7.670000	8.160000	+6.667%	217,617	+10.625%
2025-12-29	7.930000	8.100000	7.380000	7.650000	-3.652%	177,603	+18.000%
2025-12-26	8.020000	8.020000	7.736000	7.940000	0.000%	227,037	+13.690%
2025-12-24	7.450000	7.940000	7.414000	7.940000	+4.247%	79,928	+13.690%
2025-12-23	7.680000	7.808000	7.410000	7.616500	+0.814%	211,317	+18.519%
2025-12-22	7.490000	7.795000	7.380000	7.555000	+3.352%	246,047	+19.484%
2025-12-19	7.190000	7.430000	6.940000	7.310000	+1.655%	168,137	+23.488%
2025-12-18	7.590000	7.775000	7.162000	7.191000	-5.104%	173,198	+25.532%
2025-12-17	7.650000	7.730000	7.230000	7.577800	+2.820%	84,217	+19.124%
2025-12-16	7.440000	7.440000	7.258000	7.370000	-1.074%	74,587	+22.483%
2025-12-15	8.070000	8.070000	7.334000	7.450000	-1.974%	134,838	+21.168%
2025-12-12	7.755000	7.910000	7.192900	7.600000	-0.491%	347,795	+18.776%
2025-12-11	7.990000	8.070000	7.637500	7.637500	-2.083%	335,526	+18.193%
2025-12-10	7.410000	7.874000	7.400816	7.800000	+6.463%	204,583	+15.731%
2025-12-09	6.780000	7.560000	6.780000	7.326500	+5.630%	232,147	+23.210%
2025-12-08	7.430000	7.430000	6.748000	6.936000	-2.857%	199,650	+30.147%
2025-12-05	6.760000	7.440000	6.760000	7.140000	+6.440%	181,357	+26.429%
2025-12-04	7.150000	7.250000	6.687500	6.708000	-6.879%	169,481	+34.571%
2025-12-03	7.065000	7.275000	7.000000	7.203500	+1.031%	91,078	+25.314%
2025-12-02	6.430000	7.160000	6.430000	7.130000	+2.296%	170,867	+26.606%
2025-12-01	6.760000	7.175000	6.700000	6.970000	+2.909%	377,811	+29.512%
2025-11-28	6.500000	6.860000	6.344000	6.773000	+7.185%	149,533	+33.279%
2025-11-26	5.950000	6.438000	5.710000	6.319000	+7.649%	238,737	+42.855%
2025-11-25	5.300000	5.882000	5.200000	5.870000	+14.783%	445,373	+53.782%
2025-11-24	5.000000	5.119000	4.770000	5.114000	+5.661%	59,369	+76.515%
2025-11-21	4.710000	4.926500	4.700000	4.840000	+0.624%	113,311	+86.508%
2025-11-20	5.079500	5.146000	4.792000	4.810000	-5.445%	165,635	+87.672%
2025-11-19	5.000000	5.240000	5.000000	5.087000	+4.370%	150,878	+77.452%
2025-11-18	4.860000	5.015000	4.860000	4.874000	-0.531%	112,556	+85.207%
2025-11-17	5.270000	5.270000	4.826000	4.900000	-4.669%	149,207	+84.224%
2025-11-14	5.060000	5.312500	4.870000	5.140000	-1.344%	149,832	+75.623%
2025-11-13	5.310000	5.500000	5.188000	5.210000	-3.429%	130,419	+73.263%
2025-11-12	5.115000	5.500000	5.115000	5.395000	+6.536%	208,667	+67.322%
2025-11-11	5.232800	5.350000	5.045726	5.064000	-2.802%	97,247	+78.258%
2025-11-10	4.950000	5.270000	4.940000	5.210000	+5.253%	208,321	+73.263%
2025-11-07	4.722700	4.966000	4.630000	4.950000	+5.319%	138,167	+82.364%
2025-11-06	4.690000	4.749100	4.600000	4.700000	+2.542%	89,171	+92.064%
2025-11-05	4.760000	4.760000	4.500000	4.583500	+1.901%	76,010	+96.946%
2025-11-04	4.670000	4.670000	4.470000	4.498000	-3.930%	200,500	+100.689%
2025-11-03	4.920000	4.920000	4.550000	4.682000	-0.383%	124,163	+92.802%
2025-10-31	4.830000	4.830000	4.648000	4.700000	-1.219%	88,389	+92.064%
2025-10-30	4.620000	4.810000	4.583400	4.758000	+1.450%	87,077	+89.723%
2025-10-29	4.780000	4.845500	4.600000	4.690000	+0.644%	170,479	+92.473%
2025-10-28	4.700000	4.750000	4.467500	4.660000	+3.269%	89,012	+93.712%
2025-10-27	4.700000	4.700000	4.290000	4.512500	+0.883%	209,924	+100.044%
2025-10-24	4.265000	4.538000	4.230000	4.473000	-0.644%	102,488	+101.811%
2025-10-23	4.386000	4.570000	4.360000	4.502000	+5.433%	182,406	+100.511%
2025-10-22	3.885000	4.350000	3.870000	4.270000	+3.641%	316,183	+111.405%
2025-10-21	4.410000	4.410000	3.950000	4.120000	-7.830%	462,917	+119.102%
2025-10-20	4.470000	4.550000	4.300000	4.470000	+2.759%	284,418	+101.946%
2025-10-17	4.890000	4.890000	4.260000	4.350000	-9.563%	375,481	+107.517%
2025-10-16	4.820000	4.950000	4.731250	4.810000	+0.208%	399,942	+87.672%
2025-10-15	5.000000	5.070000	4.530000	4.800000	+1.437%	364,275	+88.063%
2025-10-14	5.080000	5.080000	4.710000	4.732000	-2.433%	285,477	+90.765%
2025-10-13	4.800000	5.100000	4.720000	4.850000	+1.168%	932,242	+86.124%
2025-10-10	4.690000	4.962000	4.690000	4.794000	-0.868%	458,627	+88.298%
2025-10-09	5.150000	5.208000	4.740000	4.836000	-3.971%	297,549	+86.663%
2025-10-08	5.160000	5.160000	4.913500	5.036000	+3.749%	381,314	+79.249%
2025-10-07	5.510000	5.510000	4.845000	4.854000	-9.440%	485,885	+85.970%
2025-10-06	5.665000	5.730000	5.260000	5.360000	-1.180%	352,205	+68.414%
2025-10-03	5.540000	5.680000	5.400000	5.424000	-1.641%	185,042	+66.427%
2025-10-02	5.740000	5.800000	5.140000	5.514500	-2.845%	435,292	+63.696%
2025-10-01	5.590000	5.800000	5.410000	5.676000	+5.111%	302,847	+59.038%
2025-09-30	5.130000	5.421000	5.090000	5.400000	+4.489%	306,442	+67.167%
2025-09-29	4.905000	5.172000	4.840000	5.168000	+7.042%	298,430	+74.671%
2025-09-26	4.415000	4.947000	4.404400	4.828000	+11.889%	467,359	+86.972%
2025-09-25	4.230000	4.340000	4.180000	4.315000	+4.378%	182,819	+109.200%
2025-09-24	4.450000	4.450000	4.110000	4.134000	-6.892%	316,325	+118.360%
2025-09-23	4.790000	4.830000	4.426500	4.440000	-6.723%	296,850	+103.311%
2025-09-22	4.227000	4.790000	4.220000	4.760000	+13.604%	1,115,228	+89.643%
2025-09-19	3.970000	4.235000	3.970000	4.190000	+6.076%	126,584	+115.442%
2025-09-18	4.000000	4.000000	3.900000	3.950000	-1.692%	182,963	+128.532%
2025-09-17	4.040000	4.120000	3.960000	4.018000	-1.034%	180,438	+124.664%
2025-09-16	4.130000	4.240000	3.992000	4.060000	-1.456%	251,106	+122.340%
2025-09-15	4.395000	4.395000	4.090100	4.120000	-3.286%	298,731	+119.102%
2025-09-12	4.410000	4.435000	4.217500	4.260000	+0.472%	149,952	+111.901%
2025-09-11	4.210000	4.360000	4.139000	4.240000	-0.469%	139,489	+112.901%
2025-09-10	4.170000	4.330000	4.160000	4.260000	+2.134%	149,229	+111.901%
2025-09-09	4.390000	4.510000	4.110000	4.171000	-4.793%	224,478	+116.423%
2025-09-08	4.473500	4.655000	4.320000	4.381000	-0.500%	411,500	+106.049%
2025-09-05	4.450000	4.528983	4.400000	4.403000	-1.056%	258,615	+105.019%
2025-09-04	4.700000	4.730000	4.426000	4.450000	-6.669%	333,129	+102.854%
2025-09-03	4.840000	4.850000	4.679000	4.768000	+1.017%	173,124	+89.325%
2025-09-02	4.720000	4.850000	4.620000	4.720000	+2.832%	253,105	+91.250%
2025-08-29	4.420000	4.710000	4.400000	4.590000	+4.771%	120,249	+96.667%
2025-08-28	4.500000	4.500000	4.381000	4.381000	-1.771%	83,546	+106.049%
2025-08-27	4.540000	4.546500	4.403000	4.460000	-2.107%	107,168	+102.399%
2025-08-26	4.590000	4.770000	4.550000	4.556000	+0.485%	117,590	+98.134%
2025-08-25	4.440000	4.600000	4.385000	4.534000	+1.979%	125,092	+99.096%
2025-08-22	4.260000	4.625000	4.250000	4.446000	+3.443%	108,480	+103.036%
2025-08-21	4.260000	4.338000	4.222000	4.298000	+1.011%	114,760	+110.028%
2025-08-20	4.160000	4.286000	4.140000	4.255000	+2.530%	78,911	+112.150%
2025-08-19	4.420000	4.600000	4.087500	4.150000	-6.215%	210,208	+117.518%
2025-08-18	4.617131	4.650000	4.350000	4.425000	-4.221%	103,933	+104.000%
2025-08-15	4.600000	4.670000	4.580000	4.620000	-1.282%	190,989	+95.390%
2025-08-14	4.560000	4.693500	4.560000	4.680000	+2.530%	120,347	+92.885%
2025-08-13	4.540000	4.599000	4.460000	4.564500	+2.114%	122,059	+97.765%
2025-08-12	4.354500	4.490000	4.350000	4.470000	+2.288%	148,828	+101.946%
2025-08-11	4.240000	4.432000	4.200000	4.370000	+3.310%	160,987	+106.568%
2025-08-08	4.290000	4.357000	4.210000	4.230000	+0.189%	172,375	+113.404%
2025-08-07	4.050000	4.310000	4.050000	4.222000	+1.981%	497,266	+113.809%
2025-08-06	4.050000	4.173000	4.050000	4.140000	+2.475%	243,291	+118.043%
2025-08-05	3.940700	4.123000	3.940700	4.040000	+3.061%	131,516	+123.441%
2025-08-04	3.860000	3.950000	3.750000	3.920000	+0.358%	120,658	+130.281%
2025-08-01	3.810000	3.952500	3.810000	3.906000	+3.238%	143,125	+131.106%
2025-07-31	3.750000	3.850000	3.700000	3.783500	-1.317%	119,998	+138.589%
2025-07-30	4.030000	4.155000	3.780000	3.834000	-4.627%	144,179	+135.446%
2025-07-29	3.910000	4.091000	3.825000	4.020000	+3.342%	167,236	+124.552%
2025-07-28	4.000000	4.000000	3.756000	3.890000	-2.261%	204,983	+132.057%
2025-07-25	3.990000	4.100000	3.810000	3.980000	-0.748%	236,297	+126.809%
2025-07-24	4.190000	4.190000	3.986500	4.010000	-3.745%	123,293	+125.112%
2025-07-23	4.320000	4.330000	4.074000	4.166000	-2.641%	155,180	+116.683%
2025-07-22	4.280000	4.293000	4.160000	4.279000	-0.070%	284,165	+110.961%
2025-07-21	4.234700	4.398000	4.140000	4.282000	+2.933%	214,077	+110.813%
2025-07-18	4.203000	4.230000	4.145000	4.160000	-0.716%	108,516	+116.995%
2025-07-17	4.280000	4.280000	4.100000	4.190000	-3.009%	122,235	+115.442%
2025-07-16	4.440000	4.440000	4.160000	4.320000	-0.461%	230,150	+108.958%
2025-07-15	4.410000	4.410000	4.240000	4.340000	-0.230%	118,907	+107.995%
2025-07-14	4.285000	4.490000	4.230000	4.350000	+3.178%	233,092	+107.517%
2025-07-11	3.884600	4.260000	3.800000	4.216000	+12.128%	464,217	+114.113%
2025-07-10	3.648974	3.780000	3.593500	3.760000	+5.915%	175,328	+140.080%
2025-07-09	3.598400	3.780000	3.504000	3.550000	-1.389%	372,312	+154.282%
2025-07-08	3.822300	3.850000	3.533000	3.600000	-6.494%	135,827	+150.750%
2025-07-07	3.750000	3.850000	3.550500	3.850000	+0.917%	334,006	+134.468%
2025-07-03	3.840000	3.910000	3.767000	3.815000	-0.392%	36,298	+136.619%
2025-07-02	3.770000	3.959000	3.750000	3.830000	+1.538%	118,898	+135.692%
2025-07-01	3.800000	3.800000	3.730000	3.772000	-0.238%	103,654	+139.316%
2025-06-30	3.500000	3.794000	3.500000	3.781000	+7.813%	279,477	+138.746%
2025-06-27	3.500000	3.650000	3.430000	3.507000	-3.014%	149,814	+157.399%
2025-06-26	3.350000	3.630000	3.350000	3.616000	+8.426%	235,033	+149.640%
2025-06-25	3.310000	3.374000	3.292000	3.335000	+0.150%	84,779	+170.675%
2025-06-24	3.420000	3.420000	3.290500	3.330000	-3.757%	96,921	+171.081%
2025-06-23	3.345000	3.460000	3.313000	3.460000	+3.810%	108,385	+160.896%
2025-06-20	3.418400	3.470000	3.286600	3.333000	-3.948%	143,909	+170.837%
2025-06-18	3.610000	3.620000	3.450000	3.470000	-3.490%	132,323	+160.144%
2025-06-17	3.475000	3.630000	3.437500	3.595500	+4.217%	210,772	+151.064%
2025-06-16	3.460000	3.460000	3.257000	3.450000	+5.071%	134,391	+161.652%
2025-06-13	3.410000	3.410000	3.270000	3.283500	-2.087%	115,104	+174.920%
2025-06-12	3.280000	3.460000	3.280000	3.353500	+1.621%	144,207	+169.181%
2025-06-11	3.340000	3.380000	3.260000	3.300000	-0.668%	303,825	+173.545%
2025-06-10	3.200000	3.340000	3.140000	3.322200	+3.965%	210,295	+171.718%
2025-06-09	3.110000	3.240000	3.080000	3.195500	+1.123%	173,605	+182.491%
2025-06-06	3.180000	3.273500	3.082500	3.160000	+2.265%	246,733	+185.665%
2025-06-05	3.060000	3.270000	3.060000	3.090000	+1.079%	319,968	+192.136%
2025-06-04	3.112900	3.127800	3.030000	3.057000	-1.704%	179,508	+195.289%
2025-06-03	3.090000	3.130000	2.998000	3.110000	+2.303%	173,345	+190.257%
2025-06-02	3.000000	3.111000	2.920000	3.040000	+6.294%	247,322	+196.941%
2025-05-30	2.880000	3.020000	2.826000	2.860000	-0.815%	202,301	+215.629%
2025-05-29	2.905000	3.000000	2.870000	2.883500	-1.250%	179,779	+213.057%
2025-05-28	2.810000	2.970000	2.810000	2.920000	+2.817%	107,087	+209.144%
2025-05-27	2.805000	2.960000	2.775000	2.840000	+2.030%	260,667	+217.852%
2025-05-23	2.800000	2.875600	2.760000	2.783500	-0.358%	211,697	+224.304%
2025-05-22	2.710000	2.880000	2.710000	2.793500	-1.982%	123,684	+223.143%
2025-05-21	2.773400	2.877800	2.660500	2.850000	+2.518%	408,957	+216.737%
2025-05-20	2.300000	2.780000	2.300000	2.780000	+21.663%	553,304	+224.712%
2025-05-19	2.205000	2.290000	2.200000	2.285000	+3.394%	81,079	+295.055%
2025-05-16	2.246100	2.281000	2.170000	2.210000	-3.070%	68,683	+308.462%
2025-05-15	2.212000	2.300000	2.206600	2.280000	+1.886%	83,034	+295.921%
2025-05-14	2.230000	2.323000	2.162500	2.237800	-4.368%	186,450	+303.387%
2025-05-13	2.240000	2.385600	2.240000	2.340000	+4.933%	69,564	+285.769%
2025-05-12	2.150000	2.261000	2.150000	2.230000	0.000%	173,020	+304.798%
2025-05-09	2.220000	2.270000	2.200000	2.230000	+0.677%	97,998	+304.798%
2025-05-08	2.300000	2.338000	2.190000	2.215000	-2.851%	72,247	+307.540%
2025-05-07	2.170000	2.320000	2.170000	2.280000	-0.437%	106,093	+295.921%
2025-05-06	2.100000	2.290000	2.093000	2.290000	+10.096%	181,463	+294.192%
2025-05-05	2.150000	2.150000	2.050000	2.080000	-0.240%	94,633	+333.990%
2025-05-02	2.150000	2.157000	2.080000	2.085000	-2.706%	107,841	+332.950%
2025-05-01	2.255800	2.320000	2.112500	2.143000	-7.229%	187,417	+321.232%
2025-04-30	2.120000	2.470000	2.110000	2.310000	+5.048%	265,996	+290.779%
2025-04-29	2.190000	2.225000	2.183000	2.199000	+1.103%	128,507	+310.505%
2025-04-28	2.110000	2.180000	2.070000	2.175000	+3.188%	87,602	+315.034%
2025-04-25	2.060000	2.120000	2.020000	2.107800	-0.104%	89,456	+328.266%
2025-04-24	2.110000	2.155000	2.095000	2.110000	-0.047%	64,252	+327.820%
2025-04-23	1.960000	2.130000	1.960000	2.111000	+5.434%	178,835	+327.617%
2025-04-22	2.150000	2.150000	2.000000	2.002200	-4.657%	186,167	+350.854%
2025-04-21	2.440000	2.440000	2.050000	2.100000	-2.778%	140,361	+329.857%
2025-04-17	2.300000	2.300000	2.110000	2.160000	-3.139%	162,370	+317.917%
2025-04-16	2.270000	2.320000	2.190000	2.230000	-1.667%	216,770	+304.798%
2025-04-15	2.290000	2.310000	2.250000	2.267800	-0.338%	141,969	+298.051%
2025-04-14	2.200000	2.300000	2.170000	2.275500	+3.432%	112,388	+296.704%
2025-04-11	1.970000	2.270000	1.970000	2.200000	+9.453%	271,077	+310.318%
2025-04-10	2.020000	2.110000	1.970000	2.010000	-0.985%	118,087	+349.104%
2025-04-09	1.820000	2.090000	1.800000	2.030000	+14.495%	255,252	+344.680%
2025-04-08	1.900000	1.936500	1.760000	1.773000	-2.582%	128,096	+409.137%
2025-04-07	1.825000	1.940000	1.730000	1.820000	0.000%	259,040	+395.989%
2025-04-04	1.988100	1.988100	1.730000	1.820000	-10.880%	358,122	+395.989%

.dark-mode .QljW0R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QljW0R{ color: #333333; background-color: white; border: 2px solid #333333; }ABBRFABRASILVER RESOURCE CORPstock OTC

ABBRF
ABRASILVER RESOURCE CORP
stock OTC