Abitibi Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.380	0.405	0.380	0.395	0.395	1,148,217
2024-08-22	0.360	0.380	0.360	0.375	0.375	495,080
2024-08-21	0.380	0.380	0.360	0.360	0.360	675,508
2024-08-20	0.360	0.385	0.360	0.380	0.380	489,230
2024-08-19	0.345	0.360	0.340	0.360	0.360	375,502
2024-08-16	0.360	0.360	0.335	0.340	0.340	652,369
2024-08-15	0.360	0.385	0.360	0.365	0.365	339,933
2024-08-14	0.350	0.385	0.350	0.360	0.360	1,154,272
2024-08-13	0.305	0.350	0.300	0.350	0.350	530,704
2024-08-12	0.310	0.310	0.305	0.305	0.305	161,050
2024-08-09	0.315	0.315	0.290	0.310	0.310	656,107
2024-08-08	0.310	0.320	0.310	0.320	0.320	175,570
2024-08-07	0.305	0.315	0.300	0.310	0.310	240,510
2024-08-06	0.335	0.335	0.305	0.315	0.315	355,962
2024-08-02	0.325	0.330	0.305	0.325	0.325	196,486
2024-08-01	0.325	0.330	0.320	0.320	0.320	71,100
2024-07-31	0.325	0.330	0.320	0.325	0.325	86,669
2024-07-30	0.325	0.335	0.320	0.325	0.325	172,493
2024-07-29	0.325	0.325	0.320	0.320	0.320	102,510
2024-07-26	0.325	0.330	0.320	0.325	0.325	122,646
2024-07-25	0.315	0.325	0.310	0.325	0.325	88,000
2024-07-24	0.320	0.325	0.315	0.315	0.315	72,625
2024-07-23	0.315	0.320	0.305	0.315	0.315	346,537
2024-07-22	0.315	0.315	0.305	0.310	0.310	76,799
2024-07-19	0.320	0.325	0.300	0.310	0.310	216,223
2024-07-18	0.370	0.370	0.320	0.320	0.320	388,695
2024-07-17	0.350	0.375	0.350	0.375	0.375	116,165
2024-07-16	0.340	0.355	0.340	0.350	0.350	67,950
2024-07-15	0.345	0.350	0.335	0.340	0.340	161,000
2024-07-12	0.340	0.350	0.330	0.330	0.330	220,681
2024-07-11	0.330	0.345	0.325	0.340	0.340	109,200
2024-07-10	0.325	0.340	0.325	0.330	0.330	128,330
2024-07-09	0.345	0.345	0.325	0.325	0.325	120,290
2024-07-08	0.335	0.360	0.330	0.345	0.345	142,169
2024-07-05	0.340	0.340	0.330	0.340	0.340	96,047
2024-07-04	0.340	0.345	0.340	0.340	0.340	43,972
2024-07-03	0.340	0.340	0.325	0.340	0.340	109,244
2024-07-02	0.375	0.375	0.325	0.330	0.330	88,596
2024-06-28	0.370	0.380	0.360	0.360	0.360	44,360
2024-06-27	0.380	0.385	0.365	0.375	0.375	172,523
2024-06-26	0.325	0.380	0.325	0.370	0.370	220,215
2024-06-25	0.330	0.330	0.325	0.325	0.325	96,790
2024-06-24	0.325	0.335	0.320	0.335	0.335	71,911
2024-06-21	0.340	0.340	0.320	0.330	0.330	77,986
2024-06-20	0.350	0.355	0.330	0.335	0.335	569,042
2024-06-19	0.340	0.340	0.320	0.330	0.330	311,808
2024-06-18	0.345	0.345	0.325	0.340	0.340	415,406
2024-06-17	0.365	0.365	0.345	0.345	0.345	320,720
2024-06-14	0.390	0.400	0.370	0.375	0.375	219,720
2024-06-13	0.380	0.390	0.360	0.390	0.390	522,929
2024-06-12	0.395	0.395	0.375	0.385	0.385	155,923
2024-06-11	0.395	0.400	0.385	0.395	0.395	183,713
2024-06-10	0.415	0.415	0.380	0.395	0.395	506,623
2024-06-07	0.430	0.430	0.395	0.410	0.410	319,634
2024-06-06	0.450	0.450	0.420	0.420	0.420	377,583
2024-06-05	0.425	0.445	0.425	0.440	0.440	91,052
2024-06-04	0.430	0.445	0.420	0.430	0.430	493,340
2024-06-03	0.475	0.475	0.435	0.440	0.440	411,681
2024-05-31	0.485	0.485	0.465	0.480	0.480	172,451
2024-05-30	0.490	0.490	0.470	0.475	0.475	363,084

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.