Abitibi Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.79	0.79	0.78	0.78	-	-1.27%	20,000
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
Jul 13, 2026	0.70	0.71	0.68	0.71	0.71	-	3,984,954
Jul 10, 2026	0.66	0.71	0.66	0.71	0.71	5.97%	708,460
Jul 9, 2026	0.63	0.67	0.62	0.67	0.67	9.84%	329,092
Jul 8, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	117,567
Jul 7, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	66,300
Jul 6, 2026	0.63	0.64	0.63	0.63	0.63	-1.56%	41,101
Jul 3, 2026	0.63	0.65	0.62	0.64	0.64	1.59%	59,080
Jul 2, 2026	0.61	0.64	0.61	0.63	0.63	1.61%	100,238
Jun 30, 2026	0.63	0.65	0.62	0.62	0.62	-3.13%	43,672
Jun 29, 2026	0.66	0.66	0.63	0.64	0.64	-	84,187
Jun 26, 2026	0.64	0.65	0.64	0.64	0.64	1.59%	47,812
Jun 25, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	5,622
Jun 24, 2026	0.65	0.67	0.61	0.61	0.61	-6.15%	140,001
Jun 23, 2026	0.65	0.69	0.64	0.65	0.65	-	223,950
Jun 22, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	77,323
Jun 19, 2026	0.64	0.68	0.64	0.67	0.67	-	17,293
Jun 18, 2026	0.69	0.70	0.66	0.67	0.67	-4.29%	94,465
Jun 17, 2026	0.71	0.71	0.67	0.70	0.70	1.45%	113,388
Jun 16, 2026	0.72	0.74	0.68	0.69	0.69	-4.17%	165,624
Jun 15, 2026	0.69	0.74	0.68	0.72	0.72	7.46%	180,790
Jun 12, 2026	0.73	0.73	0.66	0.67	0.67	-8.22%	315,238
Jun 11, 2026	0.62	0.73	0.62	0.73	0.73	21.67%	422,651
Jun 10, 2026	0.64	0.64	0.58	0.60	0.60	-7.69%	345,728
Jun 9, 2026	0.66	0.68	0.63	0.65	0.65	-2.99%	147,549
Jun 8, 2026	0.69	0.69	0.65	0.67	0.67	-1.47%	76,100
Jun 5, 2026	0.74	0.74	0.66	0.68	0.68	-8.11%	82,721
Jun 4, 2026	0.80	0.80	0.71	0.74	0.74	-2.63%	275,249
Jun 3, 2026	0.67	0.80	0.67	0.76	0.76	11.76%	1,305,436
Jun 2, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	80,227
Jun 1, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	45,603
May 29, 2026	0.64	0.68	0.63	0.68	0.68	7.94%	87,220
May 28, 2026	0.69	0.69	0.63	0.63	0.63	-5.97%	422,526
May 27, 2026	0.70	0.70	0.66	0.67	0.67	1.52%	73,995
May 26, 2026	0.69	0.71	0.66	0.66	0.66	-4.35%	534,179
May 25, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	173,566
May 22, 2026	0.69	0.69	0.66	0.66	0.66	-5.71%	83,646
May 21, 2026	0.73	0.73	0.67	0.70	0.70	-2.78%	249,421
May 20, 2026	0.77	0.77	0.71	0.72	0.72	-4.00%	58,743
May 19, 2026	0.78	0.78	0.70	0.75	0.75	-6.25%	164,759
May 15, 2026	0.81	0.81	0.73	0.80	0.80	-	110,989
May 14, 2026	0.80	0.80	0.76	0.80	0.80	2.56%	153,805
May 13, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	147,902