Abitibi Metals Corp. (CSE:AMQ)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.370.380.360.370.371.39%617,960
Oct 29, 20250.370.380.350.360.36-1.37%971,449
Oct 28, 20250.350.370.340.370.378.96%408,830
Oct 27, 20250.360.360.330.340.34-6.94%166,251
Oct 24, 20250.350.360.340.360.365.88%588,033
Oct 23, 20250.340.340.320.340.343.03%548,348
Oct 22, 20250.290.340.280.330.3313.79%429,900
Oct 21, 20250.320.320.290.290.29-10.77%80,600
Oct 20, 20250.320.330.310.330.333.17%250,313
Oct 17, 20250.380.380.310.320.32-14.86%739,533
Oct 16, 20250.320.380.320.370.3715.62%1,393,203
Oct 15, 20250.350.350.320.320.32-5.88%298,203
Oct 14, 20250.350.350.300.340.34-1.45%428,812
Oct 10, 20250.360.360.340.350.35-1.43%262,010
Oct 9, 20250.340.370.340.350.356.06%1,330,813
Oct 8, 20250.320.330.310.330.334.76%675,405
Oct 7, 20250.330.330.310.320.321.61%211,706
Oct 6, 20250.320.330.310.310.311.64%114,100
Oct 3, 20250.320.330.310.310.311.67%226,021
Oct 2, 20250.330.330.300.300.30-6.25%189,359
Oct 1, 20250.340.350.320.320.32-3.03%227,764
Sep 30, 20250.340.340.320.330.33-2.94%399,062
Sep 29, 20250.350.350.330.340.34-443,736
Sep 26, 20250.300.350.300.340.3415.25%2,179,146
Sep 25, 20250.260.300.250.300.3013.46%527,669
Sep 24, 20250.280.280.260.260.26-4.59%2,569,000
Sep 23, 20250.290.310.270.270.27-2.68%704,716
Sep 22, 20250.260.290.260.280.289.80%1,176,754
Sep 19, 20250.260.260.250.260.262.00%137,358
Sep 18, 20250.260.270.250.250.252.04%171,300
Sep 17, 20250.240.260.240.250.254.26%866,743
Sep 16, 20250.240.240.240.240.24-304,000
Sep 15, 20250.240.240.230.240.24-386,000
Sep 12, 20250.240.240.230.240.242.17%257,200
Sep 11, 20250.230.240.230.230.23-101,553
Sep 10, 20250.210.240.210.230.239.52%153,000
Sep 9, 20250.230.230.210.210.21-7.69%462,559
Sep 8, 20250.230.230.230.230.23-1.09%177,500
Sep 5, 20250.240.240.230.230.23-106,103
Sep 4, 20250.240.240.230.230.23-2.13%255,520
Sep 3, 20250.250.260.240.240.242.17%452,843
Sep 2, 20250.240.240.230.230.23-2.13%55,100
Aug 29, 20250.240.240.240.240.24-432,083
Aug 28, 20250.230.240.230.240.242.17%188,217
Aug 27, 20250.240.240.230.230.23-2.13%429,116
Aug 26, 20250.240.250.240.240.24-2.08%148,780
Aug 25, 20250.240.240.240.240.24-110,102
Aug 22, 20250.240.240.240.240.242.13%57,000
Aug 21, 20250.240.240.240.240.24-2.08%335,279
Aug 20, 20250.250.250.240.240.24-56,419