Abitibi Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.80	0.94	0.80	0.89	0.89	12.66%	926,465
Feb 26, 2026	0.78	0.79	0.75	0.79	0.79	1.28%	3,049,098
Feb 25, 2026	0.78	0.79	0.77	0.78	0.78	5.41%	458,062
Feb 24, 2026	0.74	0.81	0.74	0.74	0.74	-	885,347
Feb 23, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	530,707
Feb 20, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	145,728
Feb 19, 2026	0.72	0.74	0.72	0.74	0.74	-	270,796
Feb 18, 2026	0.74	0.74	0.70	0.74	0.74	1.37%	225,269
Feb 17, 2026	0.76	0.77	0.71	0.73	0.73	-2.67%	204,668
Feb 13, 2026	0.77	0.78	0.74	0.75	0.75	-	1,191,878
Feb 12, 2026	0.78	0.79	0.75	0.75	0.75	-3.85%	422,272
Feb 11, 2026	0.81	0.81	0.76	0.78	0.78	-2.50%	596,345
Feb 10, 2026	0.81	0.83	0.77	0.80	0.80	-2.44%	295,056
Feb 9, 2026	0.86	0.89	0.81	0.82	0.82	-	389,849
Feb 6, 2026	0.81	0.89	0.79	0.82	0.82	6.49%	1,496,408
Feb 5, 2026	0.79	0.80	0.76	0.77	0.77	2.67%	536,718
Feb 4, 2026	0.75	0.76	0.72	0.75	0.75	4.17%	781,433
Feb 3, 2026	0.73	0.76	0.70	0.72	0.72	2.86%	378,208
Feb 2, 2026	0.68	0.73	0.66	0.70	0.70	-4.11%	776,013
Jan 30, 2026	0.78	0.78	0.71	0.73	0.73	-14.12%	1,266,052
Jan 29, 2026	0.85	0.89	0.79	0.85	0.85	2.41%	1,123,244
Jan 28, 2026	0.84	0.85	0.77	0.83	0.83	1.22%	871,029
Jan 27, 2026	0.82	0.84	0.72	0.82	0.82	-2.38%	738,099
Jan 26, 2026	0.90	0.91	0.81	0.84	0.84	3.70%	1,922,797
Jan 23, 2026	0.71	0.81	0.70	0.81	0.81	14.08%	1,210,831
Jan 22, 2026	0.64	0.73	0.63	0.71	0.71	18.33%	1,139,330
Jan 21, 2026	0.56	0.62	0.56	0.60	0.60	7.14%	927,469
Jan 20, 2026	0.65	0.67	0.56	0.56	0.56	-13.85%	675,795
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