Abitibi Metals Corp. (CSE:AMQ)
Canada
· Delayed Price · Currency is CAD 0.2550
+0.0050 (2.00%)
May 9, 2025, 4:00 PM EDT
Abitibi Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -7.55% | 38,500 |
| May 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.92% | 28,450 |
| May 9, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 2.00% | 38,844 |
| May 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 34,400 |
| May 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.17% | 17,000 |
| May 6, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -7.69% | 156,308 |
| May 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.33% | 36,794 |
| May 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 24,265 |
| May 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 15,000 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | - | -2.04% | 157,890 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | - | 37,002 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.26% | 28,000 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | - | -6.00% | 200,000 |
| Apr 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -1.96% | 205,900 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | -8.93% | 185,800 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 94,720 |
| Apr 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 190,890 |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.64% | 67,600 |
| Apr 16, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -1.79% | 133,182 |
| Apr 15, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -3.45% | 196,252 |
| Apr 14, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 7.41% | 465,302 |
| Apr 11, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.00% | 281,700 |
| Apr 10, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | 6.38% | 654,697 |
| Apr 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -6.00% | 184,500 |
| Apr 8, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | - | 6.38% | 155,285 |
| Apr 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.44% | 106,250 |
| Apr 4, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | - | -8.16% | 654,754 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.77% | 94,815 |
| Apr 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 192,070 |
| Apr 1, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -1.82% | 527,406 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -1.79% | 219,244 |
| Mar 28, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | - | 64,500 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 53,033 |
| Mar 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 506,000 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -14.06% | 308,701 |
| Mar 24, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | - | 6.67% | 327,500 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | 3.45% | 380,991 |
| Mar 20, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | - | -3.33% | 215,000 |
| Mar 19, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | - | 11.11% | 1,812,020 |
| Mar 18, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 10.20% | 656,176 |
| Mar 17, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 4.26% | 384,722 |
| Mar 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | - | 473,850 |
| Mar 13, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | - | 185,600 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 128,050 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.17% | 53,030 |
| Mar 10, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -4.17% | 200,479 |
| Mar 7, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | - | 318,622 |
| Mar 6, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | - | 2.13% | 820,160 |
| Mar 5, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -4.08% | 224,612 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | 4.26% | 739,824 |