Abitibi Metals Corp. (CSE:AMQ)
Canada · Delayed Price · Currency is CAD 0.3500
-0.0150 (-4.11%)
Oct 31, 2025, 12:11 PM EDT
Abitibi Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 13.46% | 527,669 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.59% | 2,569,000 |
| Sep 23, 2025 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | -2.68% | 704,716 |
| Sep 22, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 9.80% | 1,176,754 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 137,358 |
| Sep 18, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 171,300 |
| Sep 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.26% | 866,743 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 304,000 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 386,000 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 257,200 |
| Sep 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 101,553 |
| Sep 10, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.52% | 153,000 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -7.69% | 462,559 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.09% | 177,500 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 106,103 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 255,520 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.17% | 452,843 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 55,100 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 432,083 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 188,217 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 429,116 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 148,780 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 110,102 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 57,000 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 335,279 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 56,419 |