Abitibi Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.67	0.69	0.64	0.65	0.65	-1.52%	496,557
Jan 16, 2026	0.62	0.71	0.62	0.66	0.66	8.20%	998,403
Jan 15, 2026	0.54	0.63	0.54	0.61	0.61	12.96%	4,209,306
Jan 14, 2026	0.51	0.56	0.51	0.54	0.54	5.88%	841,009
Jan 13, 2026	0.49	0.52	0.49	0.51	0.51	2.00%	490,346
Jan 12, 2026	0.49	0.52	0.47	0.50	0.50	5.26%	589,662
Jan 9, 2026	0.46	0.48	0.46	0.48	0.48	4.40%	272,387
Jan 8, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	152,237
Jan 7, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	384,513
Jan 6, 2026	0.44	0.45	0.43	0.44	0.44	7.32%	387,395
Jan 5, 2026	0.42	0.43	0.41	0.41	0.41	-	266,874
Jan 2, 2026	0.42	0.42	0.41	0.41	0.41	1.23%	232,126
Dec 31, 2025	0.41	0.43	0.41	0.41	0.41	-	248,918
Dec 30, 2025	0.40	0.41	0.38	0.41	0.41	6.58%	363,732
Dec 29, 2025	0.38	0.39	0.38	0.38	0.38	2.70%	404,633
Dec 24, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	101,392
Dec 23, 2025	0.40	0.40	0.38	0.38	0.38	-	334,679
Dec 22, 2025	0.38	0.38	0.37	0.38	0.38	-	420,567
Dec 19, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	170,141
Dec 18, 2025	0.37	0.38	0.37	0.37	0.37	-	412,234
Dec 17, 2025	0.38	0.38	0.37	0.37	0.37	-	183,168
Dec 16, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	756,000
Dec 15, 2025	0.37	0.40	0.37	0.38	0.38	4.11%	1,114,977
Dec 12, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	336,134
Dec 11, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	437,985
Dec 10, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	905,590
Dec 9, 2025	0.38	0.39	0.38	0.38	0.38	-	463,250
Dec 8, 2025	0.37	0.39	0.37	0.38	0.38	0.67%	346,470
Dec 5, 2025	0.38	0.38	0.37	0.37	0.37	-1.97%	471,032
Dec 4, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	454,783
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	198,192
Dec 2, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	343,517
Dec 1, 2025	0.39	0.41	0.39	0.39	0.39	-	428,246
Nov 28, 2025	0.37	0.40	0.37	0.39	0.39	8.33%	804,283
Nov 27, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	1,198,815
Nov 26, 2025	0.36	0.36	0.35	0.36	0.36	-8.97%	1,919,105
Nov 25, 2025	0.42	0.42	0.39	0.39	0.39	-4.88%	1,098,333
Nov 24, 2025	0.42	0.43	0.41	0.41	0.41	-	983,238
Nov 21, 2025	0.41	0.42	0.40	0.41	0.41	2.50%	1,057,833
Nov 20, 2025	0.41	0.46	0.38	0.40	0.40	14.29%	2,911,404
Nov 19, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	713,625
Nov 18, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	487,285
Nov 17, 2025	0.36	0.36	0.34	0.34	0.34	1.49%	1,265,100
Nov 14, 2025	0.34	0.34	0.33	0.34	0.34	-	321,442
Nov 13, 2025	0.34	0.36	0.33	0.34	0.34	-	250,418
Nov 12, 2025	0.34	0.35	0.33	0.34	0.34	-	419,327
Nov 11, 2025	0.36	0.36	0.34	0.34	0.34	-	145,707
Nov 10, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	85,816
Nov 7, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	324,250
Nov 6, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	146,601