Abitibi Metals Corp. (CSE:AMQ)
Canada · Delayed Price · Currency is CAD 0.3450
-0.0050 (-1.43%)
Oct 10, 2025, 10:30 AM EDT
Abitibi Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | - | - | 1,330,813 |
| 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 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 143,800 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 66,045 |
| Aug 15, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 110,627 |
| Aug 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.25% | 119,500 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 80,900 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 85,400 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 51,600 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 249,175 |
| Aug 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 200,400 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 845,624 |
| Aug 5, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 75,250 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | - | 369,365 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 114,500 |