Abitibi Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.26	0.26	0.25	0.26	-	-1.92%	49,325
Feb 20, 2025	0.27	0.27	0.24	0.26	-	-	552,100
Feb 19, 2025	0.27	0.27	0.26	0.26	-	-1.89%	247,899
Feb 18, 2025	0.27	0.27	0.27	0.27	-	-1.85%	98,500
Feb 14, 2025	0.26	0.28	0.26	0.27	-	8.00%	375,000
Feb 13, 2025	0.26	0.26	0.25	0.25	-	-1.96%	257,040
Feb 12, 2025	0.27	0.27	0.25	0.26	-	-5.56%	677,435
Feb 11, 2025	0.27	0.27	0.26	0.27	-	-	137,723
Feb 10, 2025	0.29	0.29	0.27	0.27	-	-3.57%	208,608
Feb 7, 2025	0.30	0.30	0.28	0.28	-	-6.67%	247,857
Feb 6, 2025	0.29	0.31	0.28	0.30	-	7.14%	149,950
Feb 5, 2025	0.30	0.30	0.28	0.28	-	-8.20%	173,953
Feb 4, 2025	0.28	0.32	0.28	0.31	-	10.91%	608,018
Feb 3, 2025	0.27	0.28	0.25	0.28	-	1.85%	138,226
Jan 31, 2025	0.29	0.29	0.26	0.27	-	-5.26%	391,184
Jan 30, 2025	0.30	0.30	0.27	0.29	-	-1.72%	692,482
Jan 29, 2025	0.25	0.29	0.24	0.29	-	11.54%	2,146,362
Jan 28, 2025	0.26	0.26	0.25	0.26	-	1.96%	175,720
Jan 27, 2025	0.27	0.27	0.26	0.26	-	-3.77%	85,419
Jan 24, 2025	0.28	0.28	0.27	0.27	-	-	208,505
Jan 23, 2025	0.28	0.28	0.27	0.27	-	-1.85%	214,872
Jan 22, 2025	0.27	0.28	0.27	0.27	-	-	183,000
Jan 21, 2025	0.27	0.28	0.27	0.27	-	1.89%	161,000
Jan 20, 2025	0.28	0.28	0.27	0.27	-	-1.85%	78,544
Jan 17, 2025	0.28	0.28	0.27	0.27	-	-3.57%	88,048
Jan 16, 2025	0.28	0.29	0.27	0.28	-	1.82%	167,157
Jan 15, 2025	0.28	0.28	0.27	0.28	-	1.85%	303,419
Jan 14, 2025	0.29	0.29	0.26	0.27	-	-6.90%	1,021,870
Jan 13, 2025	0.33	0.33	0.29	0.29	-	-12.12%	301,272
Jan 10, 2025	0.32	0.33	0.31	0.33	-	1.54%	209,603
Jan 9, 2025	0.29	0.33	0.28	0.33	-	18.18%	363,806
Jan 8, 2025	0.30	0.30	0.28	0.28	-	-8.33%	447,284
Jan 7, 2025	0.30	0.30	0.30	0.30	-	-	131,544
Jan 6, 2025	0.29	0.31	0.29	0.30	-	-	467,188
Jan 3, 2025	0.30	0.30	0.29	0.30	-	-1.64%	123,272
Jan 2, 2025	0.29	0.31	0.29	0.31	-	3.39%	94,910
Dec 31, 2024	0.29	0.30	0.28	0.30	-	3.51%	95,240
Dec 30, 2024	0.30	0.30	0.28	0.29	-	-1.72%	325,061
Dec 27, 2024	0.30	0.30	0.29	0.29	-	-1.69%	93,472
Dec 24, 2024	0.30	0.30	0.30	0.30	-	1.72%	251,000
Dec 23, 2024	0.31	0.31	0.29	0.29	-	-4.92%	42,000
Dec 20, 2024	0.28	0.33	0.28	0.31	-	7.02%	464,804
Dec 19, 2024	0.29	0.29	0.28	0.29	-	1.79%	162,075
Dec 18, 2024	0.30	0.30	0.28	0.28	-	-5.08%	177,710
Dec 17, 2024	0.33	0.33	0.29	0.30	-	-11.94%	572,463
Dec 16, 2024	0.31	0.34	0.30	0.34	-	6.35%	702,248
Dec 13, 2024	0.32	0.32	0.31	0.32	-	1.61%	225,651
Dec 12, 2024	0.32	0.32	0.31	0.31	-	-	321,950
Dec 11, 2024	0.33	0.33	0.31	0.31	-	-4.62%	324,031
Dec 10, 2024	0.34	0.34	0.33	0.33	-	-1.52%	320,699
Dec 9, 2024	0.34	0.34	0.33	0.33	-	1.54%	195,633
Dec 6, 2024	0.32	0.33	0.31	0.33	-	1.56%	487,300
Dec 5, 2024	0.34	0.34	0.32	0.32	-	-4.48%	332,845
Dec 4, 2024	0.35	0.35	0.34	0.34	-	-2.90%	196,950
Dec 3, 2024	0.35	0.36	0.34	0.35	-	-1.43%	153,884
Dec 2, 2024	0.34	0.35	0.33	0.35	-	4.48%	363,597
Nov 29, 2024	0.34	0.34	0.33	0.34	-	3.08%	28,305
Nov 28, 2024	0.34	0.34	0.33	0.33	-	-1.52%	114,250
Nov 27, 2024	0.33	0.34	0.33	0.33	-	1.54%	299,130
Nov 26, 2024	0.34	0.34	0.32	0.33	-	-2.99%	290,170
Nov 25, 2024	0.34	0.34	0.33	0.34	-	-	180,996
Nov 22, 2024	0.35	0.35	0.33	0.34	-	-2.90%	372,813
Nov 21, 2024	0.35	0.35	0.32	0.35	-	1.47%	548,835
Nov 20, 2024	0.35	0.37	0.33	0.34	-	-2.86%	571,332
Nov 19, 2024	0.40	0.40	0.35	0.35	-	-11.39%	843,846
Nov 18, 2024	0.38	0.41	0.37	0.40	-	6.76%	846,094
Nov 15, 2024	0.40	0.40	0.37	0.37	-	-5.13%	278,992
Nov 14, 2024	0.44	0.45	0.39	0.39	-	-2.50%	1,277,473
Nov 13, 2024	0.39	0.40	0.38	0.40	-	2.56%	321,286
Nov 12, 2024	0.44	0.44	0.37	0.39	-	-11.36%	781,125
Nov 11, 2024	0.45	0.46	0.44	0.44	-	-1.12%	193,279
Nov 8, 2024	0.48	0.48	0.45	0.45	-	-5.32%	183,846
Nov 7, 2024	0.45	0.48	0.43	0.47	-	5.62%	470,662
Nov 6, 2024	0.44	0.45	0.43	0.45	-	-5.32%	217,768
Nov 5, 2024	0.45	0.48	0.45	0.47	-	6.82%	280,810
Nov 4, 2024	0.46	0.49	0.43	0.44	-	-9.28%	516,932
Nov 1, 2024	0.39	0.49	0.39	0.49	-	22.78%	2,246,210
Oct 31, 2024	0.40	0.40	0.39	0.40	-	-1.25%	656,370
Oct 30, 2024	0.41	0.41	0.38	0.40	-	-2.44%	301,719
Oct 29, 2024	0.34	0.42	0.34	0.41	-	22.39%	1,560,859
Oct 28, 2024	0.35	0.35	0.33	0.34	-	-2.90%	324,215
Oct 25, 2024	0.33	0.36	0.33	0.35	-	4.55%	554,901
Oct 24, 2024	0.32	0.34	0.31	0.33	-	4.76%	803,839
Oct 23, 2024	0.33	0.33	0.30	0.32	-	-3.08%	2,059,022
Oct 22, 2024	0.35	0.35	0.33	0.33	-	-4.41%	225,829
Oct 21, 2024	0.36	0.36	0.34	0.34	-	-5.56%	229,065
Oct 18, 2024	0.36	0.37	0.36	0.36	-	-1.37%	109,553
Oct 17, 2024	0.38	0.38	0.36	0.37	-	-	288,162
Oct 16, 2024	0.38	0.38	0.37	0.37	-	-1.35%	316,589
Oct 15, 2024	0.37	0.38	0.37	0.37	-	1.37%	137,003
Oct 11, 2024	0.38	0.38	0.37	0.37	-	-5.19%	97,005
Oct 10, 2024	0.38	0.39	0.38	0.39	-	2.67%	14,034
Oct 9, 2024	0.40	0.40	0.38	0.38	-	-6.25%	260,085
Oct 8, 2024	0.40	0.40	0.39	0.40	-	-	193,723
Oct 7, 2024	0.38	0.40	0.38	0.40	-	6.67%	621,850
Oct 4, 2024	0.38	0.38	0.36	0.38	-	1.35%	198,267
Oct 3, 2024	0.38	0.39	0.37	0.37	-	-2.63%	226,710
Oct 2, 2024	0.39	0.39	0.38	0.38	-	-2.56%	192,976
Oct 1, 2024	0.41	0.41	0.37	0.39	-	-6.02%	847,539
Sep 30, 2024	0.43	0.43	0.40	0.42	-	-1.19%	176,698