Abitibi Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.67	0.71	0.65	0.70	-	2.94%	44,110
Apr 30, 2026	0.67	0.68	0.65	0.68	0.68	3.03%	48,830
Apr 29, 2026	0.66	0.67	0.64	0.66	0.66	-1.49%	388,057
Apr 28, 2026	0.67	0.68	0.67	0.67	0.67	-0.74%	103,652
Apr 27, 2026	0.67	0.68	0.67	0.68	0.68	-	24,125
Apr 24, 2026	0.69	0.69	0.68	0.68	0.68	-0.74%	73,114
Apr 23, 2026	0.70	0.74	0.64	0.68	0.68	-8.11%	813,144
Apr 22, 2026	0.68	0.75	0.68	0.74	0.74	4.23%	226,756
Apr 21, 2026	0.74	0.74	0.71	0.71	0.71	-1.39%	117,824
Apr 20, 2026	0.71	0.78	0.70	0.72	0.72	7.46%	401,760
Apr 17, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	348,178
Apr 16, 2026	0.66	0.68	0.64	0.68	0.68	1.49%	203,383
Apr 15, 2026	0.63	0.68	0.63	0.67	0.67	6.35%	252,689
Apr 14, 2026	0.62	0.64	0.62	0.63	0.63	5.00%	51,580
Apr 13, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	174,460
Apr 10, 2026	0.64	0.68	0.61	0.61	0.61	-1.61%	268,589
Apr 9, 2026	0.56	0.62	0.56	0.62	0.62	8.77%	402,283
Apr 8, 2026	0.59	0.61	0.57	0.57	0.57	1.79%	685,345
Apr 7, 2026	0.62	0.62	0.56	0.56	0.56	-8.20%	216,600
Apr 6, 2026	0.58	0.61	0.58	0.61	0.61	5.17%	247,547
Apr 2, 2026	0.58	0.60	0.56	0.58	0.58	-4.92%	516,340
Apr 1, 2026	0.59	0.61	0.58	0.61	0.61	1.67%	606,779
Mar 31, 2026	0.61	0.63	0.58	0.60	0.60	3.45%	384,375
Mar 30, 2026	0.59	0.59	0.54	0.58	0.58	-1.69%	628,191
Mar 27, 2026	0.56	0.59	0.56	0.59	0.59	3.51%	148,910
Mar 26, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	229,399
Mar 25, 2026	0.60	0.62	0.57	0.58	0.58	-2.52%	478,150
Mar 24, 2026	0.57	0.60	0.55	0.60	0.60	8.18%	303,323
Mar 23, 2026	0.50	0.58	0.50	0.55	0.55	-	596,735
Mar 20, 2026	0.58	0.59	0.53	0.55	0.55	-6.78%	252,878
Mar 19, 2026	0.54	0.63	0.50	0.59	0.59	-4.84%	915,193
Mar 18, 2026	0.71	0.72	0.61	0.62	0.62	-11.43%	624,652
Mar 17, 2026	0.73	0.74	0.68	0.70	0.70	-4.11%	320,066
Mar 16, 2026	0.80	0.81	0.71	0.73	0.73	-9.88%	452,596
Mar 13, 2026	0.85	0.89	0.80	0.81	0.81	-3.57%	446,160
Mar 12, 2026	0.86	0.87	0.83	0.84	0.84	-1.18%	270,426
Mar 11, 2026	0.88	0.88	0.83	0.85	0.85	-4.49%	284,823
Mar 10, 2026	0.87	0.91	0.86	0.89	0.89	-1.11%	360,344
Mar 9, 2026	0.83	0.92	0.78	0.90	0.90	12.50%	370,841
Mar 6, 2026	0.82	0.86	0.77	0.80	0.80	-8.05%	626,344
Mar 5, 2026	0.90	0.90	0.82	0.87	0.87	-2.25%	512,313
Mar 4, 2026	0.97	0.97	0.89	0.89	0.89	-8.25%	899,171
Mar 3, 2026	0.94	0.97	0.87	0.97	0.97	-1.02%	347,500
Mar 2, 2026	0.92	0.98	0.85	0.98	0.98	10.11%	482,340
Feb 27, 2026	0.80	0.94	0.80	0.89	0.89	12.66%	926,465
Feb 26, 2026	0.78	0.79	0.75	0.79	0.79	1.28%	3,049,098
Feb 25, 2026	0.78	0.79	0.77	0.78	0.78	5.41%	458,062
Feb 24, 2026	0.74	0.81	0.74	0.74	0.74	-	885,347
Feb 23, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	530,707
Feb 20, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	145,728