Abitibi Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.58	0.58	0.58	0.58	-	1.75%	4,100
Feb 11, 2026	0.64	0.64	0.56	0.57	0.57	-3.03%	61,825
Feb 10, 2026	0.59	0.61	0.57	0.59	0.59	-1.97%	141,818
Feb 9, 2026	0.61	0.67	0.60	0.60	0.60	-0.07%	147,541
Feb 6, 2026	0.63	0.65	0.58	0.60	0.60	6.65%	414,275
Feb 5, 2026	0.58	0.58	0.55	0.56	0.56	2.74%	318,238
Feb 4, 2026	0.58	0.58	0.53	0.55	0.55	4.46%	72,325
Feb 3, 2026	0.55	0.57	0.51	0.52	0.52	1.79%	113,161
Feb 2, 2026	0.47	0.53	0.47	0.52	0.52	-3.97%	134,444
Jan 30, 2026	0.61	0.61	0.52	0.54	0.54	-14.60%	261,381
Jan 29, 2026	0.65	0.65	0.58	0.63	0.63	7.44%	301,993
Jan 28, 2026	0.63	0.63	0.57	0.58	0.58	-3.26%	290,674
Jan 27, 2026	0.64	0.64	0.53	0.60	0.60	-3.47%	277,371
Jan 26, 2026	0.70	0.70	0.60	0.63	0.63	8.06%	689,832
Jan 23, 2026	0.49	0.59	0.49	0.58	0.58	11.94%	252,141
Jan 22, 2026	0.47	0.52	0.45	0.52	0.52	18.67%	256,961
Jan 21, 2026	0.43	0.45	0.41	0.44	0.44	3.56%	216,815
Jan 20, 2026	0.49	0.52	0.41	0.42	0.42	-13.36%	409,840
Jan 16, 2026	0.45	0.51	0.44	0.49	0.49	10.43%	174,917
Jan 15, 2026	0.41	0.45	0.38	0.44	0.44	10.00%	156,837
Jan 14, 2026	0.38	0.41	0.36	0.40	0.40	11.95%	155,339
Jan 13, 2026	0.38	0.38	0.35	0.36	0.36	-3.43%	111,983
Jan 12, 2026	0.36	0.38	0.34	0.37	0.37	7.00%	61,602
Jan 9, 2026	0.32	0.35	0.32	0.35	0.35	6.40%	79,076
Jan 8, 2026	0.33	0.33	0.32	0.33	0.33	-0.85%	26,105
Jan 7, 2026	0.30	0.33	0.30	0.33	0.33	3.47%	74,458
Jan 6, 2026	0.31	0.33	0.31	0.32	0.32	5.25%	81,252
Jan 5, 2026	0.31	0.32	0.30	0.30	0.30	0.37%	88,406
Jan 2, 2026	0.30	0.33	0.30	0.30	0.30	-0.30%	44,275
Dec 31, 2025	0.30	0.31	0.30	0.30	0.30	0.03%	59,005
Dec 30, 2025	0.27	0.30	0.27	0.30	0.30	9.27%	20,800
Dec 29, 2025	0.29	0.29	0.27	0.28	0.28	9.82%	53,060
Dec 26, 2025	0.26	0.31	0.25	0.25	0.25	-7.19%	30,938
Dec 24, 2025	0.28	0.28	0.26	0.27	0.27	-3.02%	171,878
Dec 23, 2025	0.28	0.28	0.27	0.28	0.28	-1.28%	18,068
Dec 22, 2025	0.27	0.28	0.27	0.28	0.28	3.87%	273,658
Dec 19, 2025	0.25	0.27	0.25	0.27	0.27	-1.02%	25,129
Dec 18, 2025	0.26	0.27	0.26	0.27	0.27	1.14%	52,433
Dec 17, 2025	0.27	0.28	0.27	0.27	0.27	-0.59%	13,241
Dec 16, 2025	0.28	0.28	0.27	0.27	0.27	-2.57%	78,481
Dec 15, 2025	0.25	0.29	0.24	0.28	0.28	7.69%	44,924
Dec 12, 2025	0.29	0.29	0.26	0.26	0.26	-5.21%	203,435
Dec 11, 2025	0.29	0.29	0.26	0.27	0.27	0.85%	164,299
Dec 10, 2025	0.29	0.29	0.27	0.27	0.27	-	341,792
Dec 9, 2025	0.27	0.28	0.27	0.27	0.27	0.67%	108,139
Dec 8, 2025	0.25	0.28	0.25	0.27	0.27	-0.66%	187,514
Dec 5, 2025	0.28	0.28	0.27	0.27	0.27	-1.59%	369,192
Dec 4, 2025	0.28	0.28	0.27	0.28	0.28	-0.22%	72,782
Dec 3, 2025	0.27	0.28	0.27	0.28	0.28	2.59%	46,949
Dec 2, 2025	0.30	0.30	0.26	0.27	0.27	-1.82%	26,438