Abitibi Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.62	0.62	0.60	0.62	0.62	3.33%	82,100
Nov 3, 2026	0.63	0.63	0.60	0.60	0.60	-3.23%	33,580
Nov 2, 2026	0.60	0.62	0.57	0.62	0.62	8.77%	85,934
Oct 30, 2026	0.56	0.60	0.53	0.57	0.57	-1.72%	337,417
Oct 29, 2026	0.64	0.64	0.58	0.58	0.58	-7.94%	223,000
Oct 28, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	56,010
Oct 27, 2026	0.62	0.65	0.60	0.62	0.62	-	520,065
Oct 26, 2026	0.66	0.66	0.62	0.62	0.62	-6.06%	203,149
Oct 23, 2026	0.60	0.68	0.57	0.66	0.66	13.79%	524,193
Oct 22, 2026	0.68	0.68	0.58	0.58	0.58	-14.71%	294,566
Oct 21, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	58,572
Oct 20, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	62,363
Oct 19, 2026	0.71	0.71	0.68	0.68	0.68	-1.45%	505,213
Oct 16, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	770,185
Oct 15, 2026	0.72	0.72	0.70	0.70	0.70	-	171,189
Oct 14, 2026	0.72	0.76	0.70	0.70	0.70	-4.11%	211,980
Oct 13, 2026	0.71	0.73	0.70	0.73	0.73	4.29%	728,003
Oct 9, 2026	0.70	0.72	0.68	0.70	0.70	1.45%	101,878
Oct 8, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	43,326
Oct 7, 2026	0.72	0.72	0.68	0.70	0.70	-	54,020
Oct 6, 2026	0.70	0.73	0.69	0.70	0.70	-	85,308
Oct 5, 2026	0.68	0.72	0.67	0.70	0.70	1.45%	85,322
Oct 2, 2026	0.71	0.73	0.69	0.69	0.69	-2.82%	203,283
Oct 1, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	71,833
Sep 30, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	57,634
Sep 29, 2026	0.74	0.74	0.71	0.74	0.74	-	173,574
Sep 28, 2026	0.76	0.76	0.73	0.74	0.74	-2.63%	56,763
Sep 25, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	58,232
Sep 24, 2026	0.78	0.78	0.76	0.77	0.77	1.32%	33,820
Sep 23, 2026	0.81	0.81	0.76	0.76	0.76	-3.80%	46,174
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