Abitibi Metals Corp. (CSE:AMQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.2500
0.00 (0.00%)
Apr 25, 2025, 9:30 AM EDT

Abitibi Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 20, 20250.310.320.290.29--3.33%215,000
Mar 19, 20250.280.310.280.30-11.11%1,812,020
Mar 18, 20250.240.270.240.27-10.20%656,176
Mar 17, 20250.240.250.230.25-4.26%384,722
Mar 14, 20250.240.250.230.24--473,850
Mar 13, 20250.230.250.230.24--185,600
Mar 12, 20250.240.240.240.24--128,050
Mar 11, 20250.240.240.230.24-2.17%53,030
Mar 10, 20250.240.250.230.23--4.17%200,479
Mar 7, 20250.240.250.230.24--318,622
Mar 6, 20250.240.260.230.24-2.13%820,160
Mar 5, 20250.240.250.230.24--4.08%224,612
Mar 4, 20250.260.260.240.25-4.26%739,824
Mar 3, 20250.220.250.210.24-6.82%587,790
Feb 28, 20250.240.240.220.22--8.33%343,434
Feb 27, 20250.250.250.230.24--2.04%170,247
Feb 26, 20250.230.260.220.25-11.36%791,300
Feb 25, 20250.230.240.210.22--4.35%826,695
Feb 24, 20250.260.260.230.23--9.80%228,100
Feb 21, 20250.260.260.250.26--1.92%49,325
Feb 20, 20250.270.270.240.26--552,100
Feb 19, 20250.270.270.260.26--1.89%247,899
Feb 18, 20250.270.270.270.27--1.85%98,500
Feb 14, 20250.260.280.260.27-8.00%375,000
Feb 13, 20250.260.260.250.25--1.96%257,040