Abitibi Metals Corp. (CSE:AMQ)
Canada
· Delayed Price · Currency is CAD 0.2550
+0.0150 (6.25%)
Aug 14, 2025, 4:00 PM EDT
Abitibi Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 6.25% | 119,500 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 80,900 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -2.04% | 85,400 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 51,600 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 249,175 |
| Aug 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 200,400 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -5.88% | 845,624 |
| Aug 5, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | - | 75,250 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | - | - | 369,365 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -5.56% | 114,500 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.89% | 46,500 |
| Jul 29, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | - | 1.92% | 97,500 |
| Jul 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 4.00% | 407,455 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 2.04% | 150,636 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.92% | 50,662 |
| Jul 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | -3.77% | 146,671 |
| Jul 22, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | - | -1.85% | 343,616 |
| Jul 21, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | - | 12.50% | 533,615 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -7.69% | 408,635 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 1.96% | 114,780 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 83,949 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -3.77% | 209,882 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.92% | 78,146 |
| Jul 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -3.70% | 206,002 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | - | 550,381 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | - | -1.82% | 146,145 |
| Jul 8, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 3.77% | 182,779 |
| Jul 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 6.00% | 195,344 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -3.85% | 32,400 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 13,500 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 19,000 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 384,001 |
| Jun 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 168,121 |
| Jun 26, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | - | 7.84% | 571,953 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 141,580 |
| Jun 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 247,708 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 98,622 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -6.00% | 58,500 |
| Jun 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | 2.04% | 133,500 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 140,200 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 87,659 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 281,924 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 123,267 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 95,000 |
| Jun 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -1.96% | 116,051 |
| Jun 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.08% | 16,000 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 91,200 |
| Jun 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 91,801 |
| Jun 5, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | - | 157,597 |
| Jun 4, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 6.38% | 92,925 |