Abitibi Metals Corp. (CSE:AMQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.2250
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT

Abitibi Metals Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 13, 2020Jun 2, 2025Max ▾May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25Jan '21Jan '21Jan '22Jan '22Jan '23Jan '23Jan '24Jan '24Jan '25Jan '2500.2000.4000.6000.225

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20250.230.230.220.23--189,769
May 30, 20250.230.230.220.23--348,200
May 29, 20250.230.230.220.23--67,565
May 28, 20250.230.230.230.23-2.27%114,050
May 27, 20250.230.230.220.22--4.35%394,350
May 26, 20250.230.230.220.23--115,813
May 23, 20250.240.240.230.23--43,070
May 22, 20250.250.250.230.23--6.12%125,300
May 21, 20250.250.250.240.25-2.08%28,100
May 20, 20250.240.250.240.24--59,456
May 16, 20250.240.240.230.24-4.35%60,500
May 15, 20250.250.260.230.23--2.13%118,949
May 14, 20250.260.260.240.24--6.00%96,500
May 13, 20250.260.260.240.25--5.66%86,511
May 12, 20250.260.270.260.27-3.92%28,450
May 9, 20250.240.260.240.26-2.00%38,844
May 8, 20250.260.260.250.25--34,400
May 7, 20250.250.250.240.25-4.17%17,000
May 6, 20250.270.270.240.24--7.69%156,308
May 5, 20250.240.260.240.26-8.33%36,794
May 2, 20250.250.250.240.24--24,265
May 1, 20250.240.240.240.24--15,000
Apr 30, 20250.250.250.220.24--2.04%157,890
Apr 29, 20250.260.260.240.25--37,002
Apr 28, 20250.250.250.240.25-4.26%28,000
Apr 25, 20250.260.260.230.24--6.00%200,000
Apr 24, 20250.250.260.250.25--1.96%205,900
Apr 23, 20250.280.280.250.26--8.93%185,800
Apr 22, 20250.280.280.270.28--94,720
Apr 21, 20250.270.280.270.28-5.66%190,890
Apr 17, 20250.270.270.270.27--3.64%67,600
Apr 16, 20250.290.290.270.28--1.79%133,182
Apr 15, 20250.290.300.280.28--3.45%196,252
Apr 14, 20250.280.290.270.29-7.41%465,302
Apr 11, 20250.250.270.250.27-8.00%281,700
Apr 10, 20250.250.260.240.25-6.38%654,697
Apr 9, 20250.240.250.240.24--6.00%184,500
Apr 8, 20250.240.250.220.25-6.38%155,285
Apr 7, 20250.230.240.230.24-4.44%106,250
Apr 4, 20250.250.260.230.23--8.16%654,754
Apr 3, 20250.260.260.250.25--5.77%94,815
Apr 2, 20250.270.270.260.26--3.70%192,070
Apr 1, 20250.280.280.260.27--1.82%527,406
Mar 31, 20250.280.280.270.28--1.79%219,244
Mar 28, 20250.290.290.270.28--64,500
Mar 27, 20250.280.280.280.28-1.82%53,033
Mar 26, 20250.280.290.280.28--506,000
Mar 25, 20250.300.300.280.28--14.06%308,701
Mar 24, 20250.290.320.280.32-6.67%327,500
Mar 21, 20250.300.300.280.30-3.45%380,991