Abitibi Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.58	0.59	0.53	0.55	0.55	-6.78%	252,878
Mar 19, 2026	0.54	0.63	0.50	0.59	0.59	-4.84%	915,193
Mar 18, 2026	0.71	0.72	0.61	0.62	0.62	-11.43%	624,652
Mar 17, 2026	0.73	0.74	0.68	0.70	0.70	-4.11%	320,066
Mar 16, 2026	0.80	0.81	0.71	0.73	0.73	-9.88%	452,596
Mar 13, 2026	0.85	0.89	0.80	0.81	0.81	-3.57%	446,160
Mar 12, 2026	0.86	0.87	0.83	0.84	0.84	-1.18%	270,426
Mar 11, 2026	0.88	0.88	0.83	0.85	0.85	-4.49%	284,823
Mar 10, 2026	0.87	0.91	0.86	0.89	0.89	-1.11%	360,344
Mar 9, 2026	0.83	0.92	0.78	0.90	0.90	12.50%	370,841
Mar 6, 2026	0.82	0.86	0.77	0.80	0.80	-8.05%	626,344
Mar 5, 2026	0.90	0.90	0.82	0.87	0.87	-2.25%	512,313
Mar 4, 2026	0.97	0.97	0.89	0.89	0.89	-8.25%	899,171
Mar 3, 2026	0.94	0.97	0.87	0.97	0.97	-1.02%	347,500
Mar 2, 2026	0.92	0.98	0.85	0.98	0.98	10.11%	482,340
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