Abitibi Metals Corp. (CSE:AMQ)
0.2250
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
Abitibi Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 189,769 |
May 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 348,200 |
May 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 67,565 |
May 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 114,050 |
May 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 394,350 |
May 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 115,813 |
May 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 43,070 |
May 22, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -6.12% | 125,300 |
May 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.08% | 28,100 |
May 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 59,456 |
May 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 4.35% | 60,500 |
May 15, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | - | -2.13% | 118,949 |
May 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -6.00% | 96,500 |
May 13, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -5.66% | 86,511 |
May 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.92% | 28,450 |
May 9, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 2.00% | 38,844 |
May 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 34,400 |
May 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.17% | 17,000 |
May 6, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -7.69% | 156,308 |
May 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.33% | 36,794 |
May 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 24,265 |
May 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 15,000 |
Apr 30, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | - | -2.04% | 157,890 |
Apr 29, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | - | 37,002 |
Apr 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.26% | 28,000 |
Apr 25, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | - | -6.00% | 200,000 |
Apr 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -1.96% | 205,900 |
Apr 23, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | -8.93% | 185,800 |
Apr 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 94,720 |
Apr 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 190,890 |
Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.64% | 67,600 |
Apr 16, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -1.79% | 133,182 |
Apr 15, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -3.45% | 196,252 |
Apr 14, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 7.41% | 465,302 |
Apr 11, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.00% | 281,700 |
Apr 10, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | 6.38% | 654,697 |
Apr 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -6.00% | 184,500 |
Apr 8, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | - | 6.38% | 155,285 |
Apr 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.44% | 106,250 |
Apr 4, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | - | -8.16% | 654,754 |
Apr 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.77% | 94,815 |
Apr 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 192,070 |
Apr 1, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -1.82% | 527,406 |
Mar 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -1.79% | 219,244 |
Mar 28, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | - | 64,500 |
Mar 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 53,033 |
Mar 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 506,000 |
Mar 25, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -14.06% | 308,701 |
Mar 24, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | - | 6.67% | 327,500 |
Mar 21, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | 3.45% | 380,991 |