Abitibi Metals Corp. (AMQFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1866
+0.0145 (8.43%)
May 12, 2025, 10:10 AM EDT
Abitibi Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8.43% | 5 |
| 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 |
| Mar 28, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | -4.30% | 37,635 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20% | 16,000 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.35% | 12,280 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.29% | 57,700 |
| Mar 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.18% | 6,200 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 70,702 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.43% | 57,300 |
| Mar 19, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 18.90% | 8,310 |
| Mar 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.21% | 15,000 |
| Mar 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.04% | 17,320 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.11% | 13,453 |
| Mar 13, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.24% | 20,500 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.53% | 4,432 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.68% | 18,035 |
| Mar 10, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.02% | 174,704 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.94% | 19,100 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.24% | 20,000 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.81% | 1,582 |
| Mar 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.98% | 26,500 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.45% | 93,000 |