Abitibi Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.630	0.630	0.590	0.600	0.600	541,811
2024-03-01	0.670	0.670	0.600	0.620	0.620	1,197,780
2024-02-29	0.730	0.760	0.620	0.650	0.650	2,929,760
2024-02-28	0.570	0.670	0.560	0.670	0.670	1,121,251
2024-02-27	0.630	0.630	0.550	0.560	0.560	872,085
2024-02-26	0.610	0.650	0.610	0.620	0.620	687,459
2024-02-23	0.590	0.610	0.580	0.610	0.610	395,100
2024-02-22	0.500	0.610	0.500	0.600	0.600	1,788,863
2024-02-21	0.550	0.550	0.480	0.495	0.495	543,556
2024-02-20	0.550	0.570	0.530	0.550	0.550	484,853
2024-02-16	0.475	0.550	0.475	0.530	0.530	706,869
2024-02-15	0.475	0.480	0.460	0.475	0.475	289,204
2024-02-14	0.465	0.480	0.455	0.475	0.475	292,885
2024-02-13	0.495	0.500	0.450	0.460	0.460	345,356
2024-02-12	0.490	0.495	0.485	0.495	0.495	228,275
2024-02-09	0.510	0.510	0.470	0.475	0.475	306,758
2024-02-08	0.510	0.525	0.490	0.500	0.500	606,034
2024-02-07	0.495	0.500	0.485	0.490	0.490	156,198
2024-02-06	0.510	0.510	0.480	0.490	0.490	198,872
2024-02-05	0.500	0.520	0.485	0.500	0.500	363,060
2024-02-02	0.485	0.530	0.480	0.500	0.500	641,059
2024-02-01	0.450	0.475	0.430	0.470	0.470	360,079
2024-01-31	0.435	0.450	0.420	0.440	0.440	195,896
2024-01-30	0.445	0.450	0.420	0.420	0.420	259,631
2024-01-29	0.445	0.445	0.420	0.445	0.445	247,756
2024-01-26	0.400	0.450	0.395	0.445	0.445	544,174
2024-01-25	0.430	0.430	0.400	0.410	0.410	124,239
2024-01-24	0.445	0.450	0.400	0.430	0.430	445,400
2024-01-23	0.455	0.470	0.435	0.445	0.445	92,615
2024-01-22	0.450	0.475	0.430	0.470	0.470	129,300
2024-01-19	0.460	0.460	0.430	0.430	0.430	330,827
2024-01-18	0.480	0.480	0.450	0.460	0.460	73,640
2024-01-17	0.440	0.485	0.420	0.485	0.485	500,842
2024-01-16	0.435	0.470	0.410	0.460	0.460	285,683
2024-01-15	0.440	0.450	0.420	0.435	0.435	418,093
2024-01-12	0.455	0.465	0.435	0.445	0.445	228,884
2024-01-11	0.510	0.510	0.430	0.455	0.455	1,063,867
2024-01-10	0.490	0.510	0.485	0.510	0.510	221,792
2024-01-09	0.520	0.520	0.480	0.480	0.480	215,738
2024-01-08	0.540	0.540	0.475	0.510	0.510	477,717
2024-01-05	0.560	0.590	0.540	0.550	0.550	469,304
2024-01-04	0.600	0.620	0.540	0.540	0.540	377,530
2024-01-03	0.600	0.610	0.560	0.580	0.580	227,145
2024-01-02	0.650	0.650	0.570	0.600	0.600	750,614
2023-12-29	0.610	0.660	0.590	0.650	0.650	929,401
2023-12-28	0.540	0.620	0.520	0.620	0.620	886,128
2023-12-27	0.560	0.570	0.530	0.540	0.540	558,761
2023-12-22	0.550	0.600	0.540	0.550	0.550	552,488
2023-12-21	0.530	0.560	0.500	0.530	0.530	517,476
2023-12-20	0.560	0.580	0.500	0.510	0.510	792,025
2023-12-19	0.540	0.610	0.540	0.540	0.540	853,163
2023-12-18	0.530	0.580	0.510	0.570	0.570	1,105,846
2023-12-15	0.510	0.540	0.485	0.510	0.510	424,223
2023-12-14	0.450	0.540	0.430	0.540	0.540	1,141,139
2023-12-13	0.450	0.470	0.440	0.450	0.450	264,075
2023-12-12	0.435	0.500	0.435	0.450	0.450	813,285
2023-12-11	0.470	0.470	0.425	0.425	0.425	308,948
2023-12-08	0.500	0.510	0.460	0.475	0.475	677,322
2023-12-07	0.480	0.560	0.470	0.500	0.500	1,478,249
2023-12-06	0.415	0.495	0.395	0.490	0.490	999,614

← NewerPage 12 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.