Abitibi Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.38	0.38	0.37	0.37	0.37	-1.97%	471,032
Dec 4, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	454,783
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	198,192
Dec 2, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	343,517
Dec 1, 2025	0.39	0.41	0.39	0.39	0.39	-	428,246
Nov 28, 2025	0.37	0.40	0.37	0.39	0.39	8.33%	804,283
Nov 27, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	1,198,815
Nov 26, 2025	0.36	0.36	0.35	0.36	0.36	-8.97%	1,919,105
Nov 25, 2025	0.42	0.42	0.39	0.39	0.39	-4.88%	1,098,333
Nov 24, 2025	0.42	0.43	0.41	0.41	0.41	-	983,238
Nov 21, 2025	0.41	0.42	0.40	0.41	0.41	2.50%	1,057,833
Nov 20, 2025	0.41	0.46	0.38	0.40	0.40	14.29%	2,911,404
Nov 19, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	713,625
Nov 18, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	487,285
Nov 17, 2025	0.36	0.36	0.34	0.34	0.34	1.49%	1,265,100
Nov 14, 2025	0.34	0.34	0.33	0.34	0.34	-	321,442
Nov 13, 2025	0.34	0.36	0.33	0.34	0.34	-	250,418
Nov 12, 2025	0.34	0.35	0.33	0.34	0.34	-	419,327
Nov 11, 2025	0.36	0.36	0.34	0.34	0.34	-	145,707
Nov 10, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	85,816
Nov 7, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	324,250
Nov 6, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	146,601
Nov 5, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	708,466
Nov 4, 2025	0.33	0.34	0.32	0.32	0.32	-4.48%	301,616
Nov 3, 2025	0.37	0.37	0.33	0.34	0.34	-6.94%	758,779
Oct 31, 2025	0.37	0.37	0.34	0.36	0.36	-1.37%	577,639
Oct 30, 2025	0.37	0.38	0.36	0.37	0.37	1.39%	617,960
Oct 29, 2025	0.37	0.38	0.35	0.36	0.36	-1.37%	971,449
Oct 28, 2025	0.35	0.37	0.34	0.37	0.37	8.96%	408,830
Oct 27, 2025	0.36	0.36	0.33	0.34	0.34	-6.94%	166,251
Oct 24, 2025	0.35	0.36	0.34	0.36	0.36	5.88%	588,033
Oct 23, 2025	0.34	0.34	0.32	0.34	0.34	3.03%	548,348
Oct 22, 2025	0.29	0.34	0.28	0.33	0.33	13.79%	429,900
Oct 21, 2025	0.32	0.32	0.29	0.29	0.29	-10.77%	80,600
Oct 20, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	250,313
Oct 17, 2025	0.38	0.38	0.31	0.32	0.32	-14.86%	739,533
Oct 16, 2025	0.32	0.38	0.32	0.37	0.37	15.62%	1,393,203
Oct 15, 2025	0.35	0.35	0.32	0.32	0.32	-5.88%	298,203
Oct 14, 2025	0.35	0.35	0.30	0.34	0.34	-1.45%	428,812
Oct 10, 2025	0.36	0.36	0.34	0.35	0.35	-1.43%	262,010
Oct 9, 2025	0.34	0.37	0.34	0.35	0.35	6.06%	1,330,813
Oct 8, 2025	0.32	0.33	0.31	0.33	0.33	4.76%	675,405
Oct 7, 2025	0.33	0.33	0.31	0.32	0.32	1.61%	211,706
Oct 6, 2025	0.32	0.33	0.31	0.31	0.31	1.64%	114,100
Oct 3, 2025	0.32	0.33	0.31	0.31	0.31	1.67%	226,021
Oct 2, 2025	0.33	0.33	0.30	0.30	0.30	-6.25%	189,359
Oct 1, 2025	0.34	0.35	0.32	0.32	0.32	-3.03%	227,764
Sep 30, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	399,062
Sep 29, 2025	0.35	0.35	0.33	0.34	0.34	-	443,736
Sep 26, 2025	0.30	0.35	0.30	0.34	0.34	15.25%	2,179,146