Abitibi Metals Corp. (CSE:AMQ)
Canada
· Delayed Price · Currency is CAD 0.2700
+0.0150 (5.88%)
Jun 26, 2025, 4:00 PM EDT
Abitibi Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 168,121 |
| Jun 26, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | - | 7.84% | 571,953 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 141,580 |
| Jun 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 247,708 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 98,622 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -6.00% | 58,500 |
| Jun 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | 2.04% | 133,500 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 140,200 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 87,659 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 281,924 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 123,267 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 95,000 |
| Jun 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -1.96% | 116,051 |
| Jun 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.08% | 16,000 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 91,200 |
| Jun 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 91,801 |
| Jun 5, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | - | 157,597 |
| Jun 4, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 6.38% | 92,925 |
| Jun 3, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 4.44% | 471,400 |
| Jun 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 189,769 |
| May 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 348,200 |
| May 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 67,565 |
| May 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 114,050 |
| May 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 394,350 |
| May 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 115,813 |
| May 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 43,070 |
| May 22, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -6.12% | 125,300 |
| May 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.08% | 28,100 |
| May 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 59,456 |
| May 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 4.35% | 60,500 |
| May 15, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | - | -2.13% | 118,949 |
| May 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -6.00% | 96,500 |
| May 13, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -5.66% | 86,511 |
| May 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.92% | 28,450 |
| May 9, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 2.00% | 38,844 |
| May 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 34,400 |
| May 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.17% | 17,000 |
| May 6, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -7.69% | 156,308 |
| May 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.33% | 36,794 |
| May 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 24,265 |
| May 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 15,000 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | - | -2.04% | 157,890 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | - | 37,002 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.26% | 28,000 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | - | -6.00% | 200,000 |
| Apr 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -1.96% | 205,900 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | -8.93% | 185,800 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 94,720 |
| Apr 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 190,890 |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.64% | 67,600 |