Abitibi Metals Corp. (AMQFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1875
+0.0045 (2.46%)
Jun 10, 2025, 3:40 PM EDT
Abitibi Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.57% | 19,769 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 16,870 |
| Jun 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.20% | 20,550 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.96% | 42,780 |
| Jun 4, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 12.60% | 51,600 |
| Jun 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.87% | 48,986 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 46,413 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.63% | 2,636 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 44 |
| May 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.18% | 21,451 |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.40% | 14,838 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.04% | 167,300 |
| May 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.34% | 14,362 |
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.86% | 1,100 |
| May 19, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 6.71% | 11,300 |
| May 16, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.27% | 81,237 |
| May 15, 2025 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | -15.00% | 91,219 |
| May 14, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.46% | 204,100 |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.33% | 19,714 |
| May 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.03% | 610 |
| May 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.67% | 3,620 |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.27% | 35,005 |
| May 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.72% | 14,405 |
| May 6, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 67,450 |
| May 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.99% | 29,350 |
| May 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.54% | 5,450 |
| May 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.93% | 1,000 |
| Apr 30, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.97% | 27,986 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.84% | 3,100 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.61% | 11,500 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 0.33% | 24,606 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.87% | 78,440 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.99% | 41,010 |
| Apr 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.25% | 33,695 |
| Apr 21, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 6.01% | 157,081 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.39% | 20,274 |
| Apr 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 41,466 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 0.95% | 77,971 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 13.17% | 67,001 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 86,001 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.93% | 33,101 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.54% | 6,820 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.12% | 8,511 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.38% | 60,667 |
| Apr 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.91% | 800 |
| Apr 2, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.47% | 75,000 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.58% | 21,006 |
| Mar 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.05% | 108,800 |