Abitibi Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.28	0.33	0.28	0.31	-	7.02%	464,804
Dec 19, 2024	0.29	0.29	0.28	0.29	-	1.79%	162,075
Dec 18, 2024	0.30	0.30	0.28	0.28	-	-5.08%	177,710
Dec 17, 2024	0.33	0.33	0.29	0.30	-	-11.94%	572,463
Dec 16, 2024	0.31	0.34	0.30	0.34	-	6.35%	702,248
Dec 13, 2024	0.32	0.32	0.31	0.32	-	1.61%	225,651
Dec 12, 2024	0.32	0.32	0.31	0.31	-	-	321,950
Dec 11, 2024	0.33	0.33	0.31	0.31	-	-4.62%	324,031
Dec 10, 2024	0.34	0.34	0.33	0.33	-	-1.52%	320,699
Dec 9, 2024	0.34	0.34	0.33	0.33	-	1.54%	195,633
Dec 6, 2024	0.32	0.33	0.31	0.33	-	1.56%	487,300
Dec 5, 2024	0.34	0.34	0.32	0.32	-	-4.48%	332,845
Dec 4, 2024	0.35	0.35	0.34	0.34	-	-2.90%	196,950
Dec 3, 2024	0.35	0.36	0.34	0.35	-	-1.43%	153,884
Dec 2, 2024	0.34	0.35	0.33	0.35	-	4.48%	363,597
Nov 29, 2024	0.34	0.34	0.33	0.34	-	3.08%	28,305
Nov 28, 2024	0.34	0.34	0.33	0.33	-	-1.52%	114,250
Nov 27, 2024	0.33	0.34	0.33	0.33	-	1.54%	299,130
Nov 26, 2024	0.34	0.34	0.32	0.33	-	-2.99%	290,170
Nov 25, 2024	0.34	0.34	0.33	0.34	-	-	180,996
Nov 22, 2024	0.35	0.35	0.33	0.34	-	-2.90%	372,813
Nov 21, 2024	0.35	0.35	0.32	0.35	-	1.47%	548,835
Nov 20, 2024	0.35	0.37	0.33	0.34	-	-2.86%	571,332
Nov 19, 2024	0.40	0.40	0.35	0.35	-	-11.39%	843,846
Nov 18, 2024	0.38	0.41	0.37	0.40	-	6.76%	846,094
Nov 15, 2024	0.40	0.40	0.37	0.37	-	-5.13%	278,992
Nov 14, 2024	0.44	0.45	0.39	0.39	-	-2.50%	1,277,473
Nov 13, 2024	0.39	0.40	0.38	0.40	-	2.56%	321,286
Nov 12, 2024	0.44	0.44	0.37	0.39	-	-11.36%	781,125
Nov 11, 2024	0.45	0.46	0.44	0.44	-	-1.12%	193,279
Nov 8, 2024	0.48	0.48	0.45	0.45	-	-5.32%	183,846
Nov 7, 2024	0.45	0.48	0.43	0.47	-	5.62%	470,662
Nov 6, 2024	0.44	0.45	0.43	0.45	-	-5.32%	217,768
Nov 5, 2024	0.45	0.48	0.45	0.47	-	6.82%	280,810
Nov 4, 2024	0.46	0.49	0.43	0.44	-	-9.28%	516,932
Nov 1, 2024	0.39	0.49	0.39	0.49	-	22.78%	2,246,210
Oct 31, 2024	0.40	0.40	0.39	0.40	-	-1.25%	656,370
Oct 30, 2024	0.41	0.41	0.38	0.40	-	-2.44%	301,719
Oct 29, 2024	0.34	0.42	0.34	0.41	-	22.39%	1,560,859
Oct 28, 2024	0.35	0.35	0.33	0.34	-	-2.90%	324,215
Oct 25, 2024	0.33	0.36	0.33	0.35	-	4.55%	554,901
Oct 24, 2024	0.32	0.34	0.31	0.33	-	4.76%	803,839
Oct 23, 2024	0.33	0.33	0.30	0.32	-	-3.08%	2,059,022
Oct 22, 2024	0.35	0.35	0.33	0.33	-	-4.41%	225,829
Oct 21, 2024	0.36	0.36	0.34	0.34	-	-5.56%	229,065
Oct 18, 2024	0.36	0.37	0.36	0.36	-	-1.37%	109,553
Oct 17, 2024	0.38	0.38	0.36	0.37	-	-	288,162
Oct 16, 2024	0.38	0.38	0.37	0.37	-	-1.35%	316,589
Oct 15, 2024	0.37	0.38	0.37	0.37	-	1.37%	137,003
Oct 11, 2024	0.38	0.38	0.37	0.37	-	-5.19%	97,005
Oct 10, 2024	0.38	0.39	0.38	0.39	-	2.67%	14,034
Oct 9, 2024	0.40	0.40	0.38	0.38	-	-6.25%	260,085
Oct 8, 2024	0.40	0.40	0.39	0.40	-	-	193,723
Oct 7, 2024	0.38	0.40	0.38	0.40	-	6.67%	621,850
Oct 4, 2024	0.38	0.38	0.36	0.38	-	1.35%	198,267
Oct 3, 2024	0.38	0.39	0.37	0.37	-	-2.63%	226,710
Oct 2, 2024	0.39	0.39	0.38	0.38	-	-2.56%	192,976
Oct 1, 2024	0.41	0.41	0.37	0.39	-	-6.02%	847,539
Sep 30, 2024	0.43	0.43	0.40	0.42	-	-1.19%	176,698
Sep 27, 2024	0.42	0.42	0.41	0.42	-	2.44%	122,800
Sep 26, 2024	0.38	0.44	0.37	0.41	-	10.81%	1,100,052
Sep 25, 2024	0.36	0.38	0.36	0.37	-	2.78%	297,477
Sep 24, 2024	0.36	0.36	0.36	0.36	-	-	60,037
Sep 23, 2024	0.35	0.37	0.35	0.36	-	5.88%	318,623
Sep 20, 2024	0.34	0.36	0.34	0.34	-	-1.45%	142,369
Sep 19, 2024	0.36	0.36	0.34	0.35	-	-1.43%	28,916
Sep 18, 2024	0.34	0.36	0.34	0.35	-	1.45%	162,303
Sep 17, 2024	0.35	0.35	0.34	0.35	-	1.47%	193,323
Sep 16, 2024	0.37	0.37	0.34	0.34	-	-8.11%	794,503
Sep 13, 2024	0.37	0.37	0.37	0.37	-	1.37%	258,610
Sep 12, 2024	0.34	0.37	0.34	0.37	-	10.61%	367,600
Sep 11, 2024	0.33	0.34	0.33	0.33	-	-	67,650
Sep 10, 2024	0.34	0.34	0.33	0.33	-	-5.71%	317,960
Sep 9, 2024	0.35	0.35	0.35	0.35	-	-	39,438
Sep 6, 2024	0.35	0.35	0.34	0.35	-	-1.41%	434,362
Sep 5, 2024	0.38	0.38	0.35	0.36	-	-6.58%	693,236
Sep 4, 2024	0.37	0.38	0.36	0.38	-	2.70%	361,918
Sep 3, 2024	0.38	0.39	0.36	0.37	-	-1.33%	377,373
Aug 30, 2024	0.39	0.39	0.37	0.38	-	-3.85%	322,488
Aug 29, 2024	0.39	0.40	0.38	0.39	-	1.30%	443,575
Aug 28, 2024	0.40	0.42	0.39	0.39	-	-6.10%	558,491
Aug 27, 2024	0.40	0.42	0.40	0.41	-	2.50%	410,857
Aug 26, 2024	0.39	0.41	0.38	0.40	-	1.27%	1,150,686
Aug 23, 2024	0.38	0.41	0.38	0.40	-	5.33%	1,148,217
Aug 22, 2024	0.36	0.38	0.36	0.38	-	4.17%	495,080
Aug 21, 2024	0.38	0.38	0.36	0.36	-	-5.26%	675,508
Aug 20, 2024	0.36	0.39	0.36	0.38	-	5.56%	489,230
Aug 19, 2024	0.35	0.36	0.34	0.36	-	5.88%	375,502
Aug 16, 2024	0.36	0.36	0.34	0.34	-	-6.85%	652,369
Aug 15, 2024	0.36	0.39	0.36	0.37	-	1.39%	339,933
Aug 14, 2024	0.35	0.39	0.35	0.36	-	2.86%	1,154,272
Aug 13, 2024	0.31	0.35	0.30	0.35	-	14.75%	530,704
Aug 12, 2024	0.31	0.31	0.31	0.31	-	-1.61%	161,050
Aug 9, 2024	0.32	0.32	0.29	0.31	-	-3.13%	656,107
Aug 8, 2024	0.31	0.32	0.31	0.32	-	3.23%	175,570
Aug 7, 2024	0.31	0.32	0.30	0.31	-	-1.59%	240,510
Aug 6, 2024	0.34	0.34	0.31	0.32	-	-3.08%	355,962
Aug 2, 2024	0.33	0.33	0.31	0.33	-	1.56%	196,486
Aug 1, 2024	0.33	0.33	0.32	0.32	-	-1.54%	71,100
Jul 31, 2024	0.33	0.33	0.32	0.33	-	-	86,669