Abitibi Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.500	0.500	0.475	0.495	0.495	429,939
2024-05-28	0.440	0.500	0.440	0.500	0.500	1,633,905
2024-05-27	0.420	0.440	0.405	0.440	0.440	373,621
2024-05-24	0.415	0.425	0.405	0.415	0.415	194,007
2024-05-23	0.430	0.450	0.415	0.420	0.420	464,369
2024-05-22	0.415	0.415	0.400	0.410	0.410	319,958
2024-05-21	0.440	0.450	0.420	0.425	0.425	468,313
2024-05-17	0.420	0.440	0.385	0.440	0.440	1,009,179
2024-05-16	0.445	0.445	0.415	0.420	0.420	992,528
2024-05-15	0.460	0.475	0.445	0.450	0.450	492,733
2024-05-14	0.460	0.470	0.440	0.465	0.465	542,021
2024-05-13	0.480	0.480	0.460	0.465	0.465	337,737
2024-05-10	0.455	0.470	0.455	0.470	0.470	469,490
2024-05-09	0.460	0.460	0.440	0.450	0.450	348,557
2024-05-08	0.470	0.470	0.445	0.450	0.450	731,894
2024-05-07	0.475	0.475	0.455	0.470	0.470	592,914
2024-05-06	0.480	0.480	0.465	0.475	0.475	348,022
2024-05-03	0.460	0.470	0.445	0.470	0.470	599,580
2024-05-02	0.475	0.480	0.450	0.450	0.450	419,348
2024-05-01	0.470	0.480	0.455	0.475	0.475	494,695
2024-04-30	0.490	0.490	0.460	0.470	0.470	363,804
2024-04-29	0.495	0.500	0.475	0.490	0.490	796,940
2024-04-26	0.470	0.495	0.460	0.485	0.485	951,385
2024-04-25	0.460	0.465	0.435	0.460	0.460	858,666
2024-04-24	0.490	0.490	0.440	0.450	0.450	764,249
2024-04-23	0.475	0.510	0.475	0.475	0.475	316,785
2024-04-22	0.495	0.495	0.470	0.480	0.480	710,888
2024-04-19	0.510	0.540	0.490	0.495	0.495	447,541
2024-04-18	0.550	0.550	0.490	0.510	0.510	602,843
2024-04-17	0.540	0.560	0.495	0.510	0.510	812,302
2024-04-16	0.550	0.620	0.520	0.530	0.530	1,216,622
2024-04-15	0.620	0.640	0.560	0.580	0.580	512,912
2024-04-12	0.670	0.670	0.610	0.640	0.640	430,319
2024-04-11	0.610	0.680	0.590	0.670	0.670	1,217,642
2024-04-10	0.560	0.610	0.550	0.610	0.610	376,122
2024-04-09	0.590	0.590	0.530	0.570	0.570	546,006
2024-04-08	0.560	0.590	0.550	0.590	0.590	287,518
2024-04-05	0.540	0.580	0.540	0.570	0.570	528,666
2024-04-04	0.550	0.560	0.530	0.530	0.530	162,170
2024-04-03	0.530	0.560	0.530	0.560	0.560	403,025
2024-04-02	0.530	0.550	0.530	0.530	0.530	194,383
2024-04-01	0.540	0.540	0.510	0.520	0.520	140,528
2024-03-28	0.530	0.540	0.510	0.520	0.520	213,498
2024-03-27	0.550	0.550	0.510	0.520	0.520	266,387
2024-03-26	0.530	0.550	0.500	0.540	0.540	424,542
2024-03-25	0.520	0.530	0.500	0.520	0.520	178,200
2024-03-22	0.540	0.550	0.510	0.520	0.520	219,060
2024-03-21	0.530	0.560	0.500	0.550	0.550	1,358,334
2024-03-20	0.530	0.540	0.480	0.510	0.510	824,921
2024-03-19	0.540	0.540	0.510	0.510	0.510	209,885
2024-03-18	0.500	0.550	0.500	0.550	0.550	291,147
2024-03-15	0.500	0.520	0.480	0.500	0.500	415,440
2024-03-14	0.550	0.550	0.500	0.500	0.500	512,634
2024-03-13	0.470	0.550	0.450	0.530	0.530	762,698
2024-03-12	0.485	0.485	0.450	0.450	0.450	412,873
2024-03-11	0.530	0.540	0.480	0.485	0.485	710,894
2024-03-08	0.550	0.570	0.520	0.520	0.520	678,750
2024-03-07	0.600	0.610	0.540	0.540	0.540	830,293
2024-03-06	0.610	0.620	0.590	0.600	0.600	273,259
2024-03-05	0.610	0.660	0.600	0.600	0.600	780,583

← NewerPage 11 of 21 · 1,255 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.