Abitibi Metals Corp. (CSE:AMQ)
Canada
· Delayed Price · Currency is CAD 0.2800
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Abitibi Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | - | -3.33% | 215,000 |
| Mar 19, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | - | 11.11% | 1,812,020 |
| Mar 18, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 10.20% | 656,176 |
| Mar 17, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 4.26% | 384,722 |
| Mar 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | - | 473,850 |
| Mar 13, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | - | 185,600 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 128,050 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.17% | 53,030 |
| Mar 10, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -4.17% | 200,479 |
| Mar 7, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | - | 318,622 |
| Mar 6, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | - | 2.13% | 820,160 |
| Mar 5, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -4.08% | 224,612 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | 4.26% | 739,824 |
| Mar 3, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | - | 6.82% | 587,790 |
| Feb 28, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 343,434 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -2.04% | 170,247 |
| Feb 26, 2025 | 0.23 | 0.26 | 0.22 | 0.25 | - | 11.36% | 791,300 |
| Feb 25, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | - | -4.35% | 826,695 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -9.80% | 228,100 |
| 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 |