Abitibi Metals Corp. (CSE:AMQ)
Canada · Delayed Price · Currency is CAD 0.2350
0.00 (0.00%)
Sep 17, 2025, 9:55 AM EDT
Abitibi Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 88,000 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 301,000 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 386,000 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.17% | 257,200 |
| Sep 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 101,553 |
| Sep 10, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | - | 9.52% | 153,000 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -7.69% | 462,559 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -1.09% | 177,500 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 106,103 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 255,520 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | 2.17% | 452,843 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 55,100 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 432,083 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 188,217 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 429,116 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -2.08% | 148,780 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 110,102 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 57,000 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 335,279 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 56,419 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 143,800 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.77% | 66,045 |
| Aug 15, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 1.96% | 110,627 |
| Aug 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 6.25% | 119,500 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 80,900 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -2.04% | 85,400 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 51,600 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 249,175 |
| Aug 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 200,400 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -5.88% | 845,624 |
| Aug 5, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | - | 75,250 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | - | - | 369,365 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -5.56% | 114,500 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.89% | 46,500 |
| Jul 29, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | - | 1.92% | 97,500 |
| Jul 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 4.00% | 407,455 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 2.04% | 150,636 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.92% | 50,662 |
| Jul 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | -3.77% | 146,671 |
| Jul 22, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | - | -1.85% | 343,616 |
| Jul 21, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | - | 12.50% | 533,615 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -7.69% | 408,635 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 1.96% | 114,780 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 83,949 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -3.77% | 209,882 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.92% | 78,146 |
| Jul 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -3.70% | 206,002 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | - | 550,381 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | - | -1.82% | 146,145 |
| Jul 8, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 3.77% | 182,779 |