Abitibi Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.81	0.81	0.78	0.78	-	-1.27%	18,174
Sep 22, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	74,281
Sep 21, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	29,519
Sep 18, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	158,234
Sep 17, 2026	0.73	0.78	0.73	0.76	0.76	7.04%	186,309
Sep 16, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	39,534
Sep 15, 2026	0.72	0.73	0.70	0.72	0.72	-2.70%	182,270
Sep 14, 2026	0.76	0.76	0.72	0.74	0.74	-2.63%	167,134
Sep 11, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	139,419
Sep 10, 2026	0.81	0.81	0.76	0.78	0.78	-3.70%	186,593
Sep 9, 2026	0.81	0.83	0.81	0.81	0.81	-	93,526
Sep 8, 2026	0.79	0.82	0.79	0.81	0.81	2.53%	419,968
Sep 4, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	137,485
Sep 3, 2026	0.80	0.80	0.79	0.80	0.80	2.56%	58,383
Sep 2, 2026	0.79	0.80	0.77	0.78	0.78	-	410,093
Sep 1, 2026	0.80	0.81	0.75	0.78	0.78	-2.50%	495,592
Aug 31, 2026	0.84	0.84	0.80	0.80	0.80	-2.44%	111,100
Aug 28, 2026	0.80	0.84	0.80	0.82	0.82	3.80%	131,533
Aug 27, 2026	0.82	0.84	0.78	0.79	0.79	-3.66%	364,717
Aug 26, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	223,525
Aug 25, 2026	0.84	0.84	0.80	0.84	0.84	-	203,728
Aug 24, 2026	0.80	0.86	0.80	0.84	0.84	2.44%	564,442
Aug 21, 2026	0.75	0.82	0.75	0.82	0.82	7.89%	3,611,552
Aug 20, 2026	0.76	0.76	0.74	0.76	0.76	2.70%	101,978
Aug 19, 2026	0.74	0.76	0.72	0.74	0.74	-1.33%	162,082
Aug 18, 2026	0.72	0.76	0.69	0.75	0.75	5.63%	253,658
Aug 17, 2026	0.74	0.77	0.68	0.71	0.71	-5.33%	480,799
Aug 14, 2026	0.73	0.76	0.72	0.75	0.75	4.17%	119,600
Aug 13, 2026	0.74	0.74	0.71	0.72	0.72	-3.36%	385,992
Aug 12, 2026	0.75	0.75	0.73	0.75	0.75	-0.67%	222,980
Aug 11, 2026	0.76	0.76	0.74	0.75	0.75	1.35%	15,450
Aug 10, 2026	0.73	0.74	0.72	0.74	0.74	5.71%	67,298
Aug 7, 2026	0.77	0.77	0.70	0.70	0.70	-6.67%	147,843
Aug 6, 2026	0.77	0.77	0.73	0.75	0.75	-2.60%	885,861
Aug 5, 2026	0.72	0.78	0.72	0.77	0.77	8.45%	269,356
Aug 4, 2026	0.70	0.75	0.70	0.71	0.71	1.43%	83,802
Jul 31, 2026	0.71	0.71	0.68	0.70	0.70	-1.41%	61,886
Jul 30, 2026	0.69	0.71	0.67	0.71	0.71	2.90%	54,930
Jul 29, 2026	0.72	0.74	0.69	0.69	0.69	-2.82%	189,589
Jul 28, 2026	0.73	0.74	0.69	0.71	0.71	-5.33%	121,385
Jul 27, 2026	0.77	0.78	0.72	0.75	0.75	-1.96%	111,869
Jul 24, 2026	0.78	0.78	0.75	0.77	0.77	1.32%	37,531
Jul 23, 2026	0.79	0.79	0.75	0.76	0.76	-4.43%	59,500
Jul 22, 2026	0.84	0.85	0.79	0.79	0.79	-3.66%	128,187
Jul 21, 2026	0.80	0.86	0.77	0.82	0.82	2.50%	465,659
Jul 20, 2026	0.69	0.80	0.69	0.80	0.80	14.29%	328,005
Jul 17, 2026	0.71	0.72	0.67	0.70	0.70	-1.41%	99,544
Jul 16, 2026	0.73	0.73	0.69	0.71	0.71	1.43%	129,880
Jul 15, 2026	0.76	0.76	0.70	0.70	0.70	-6.67%	100,268
Jul 14, 2026	0.71	0.76	0.71	0.75	0.75	5.63%	206,915