Abitibi Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.035	0.035	0.035	0.035	0.035	35,000
2023-03-20	0.040	0.040	0.040	0.040	0.040	0
2023-03-17	0.040	0.040	0.040	0.040	0.040	0
2023-03-16	0.040	0.040	0.040	0.040	0.040	0
2023-03-15	0.040	0.040	0.040	0.040	0.040	0
2023-03-14	0.040	0.040	0.040	0.040	0.040	46,325
2023-03-13	0.045	0.045	0.045	0.045	0.045	2,500
2023-03-10	0.045	0.045	0.040	0.040	0.040	12,512
2023-03-09	0.035	0.035	0.035	0.035	0.035	50,000
2023-03-08	0.035	0.035	0.035	0.035	0.035	0
2023-03-07	0.035	0.035	0.035	0.035	0.035	50,000
2023-03-06	0.040	0.040	0.040	0.040	0.040	0
2023-03-03	0.040	0.040	0.040	0.040	0.040	0
2023-03-02	0.045	0.045	0.040	0.040	0.040	66,586
2023-03-01	0.035	0.035	0.035	0.035	0.035	0
2023-02-28	0.035	0.035	0.035	0.035	0.035	0
2023-02-27	0.035	0.035	0.035	0.035	0.035	0
2023-02-24	0.035	0.035	0.035	0.035	0.035	0
2023-02-23	0.035	0.035	0.035	0.035	0.035	15,000
2023-02-22	0.040	0.040	0.040	0.040	0.040	57,000
2023-02-21	0.040	0.040	0.040	0.040	0.040	3,000
2023-02-17	0.045	0.045	0.045	0.045	0.045	0
2023-02-16	0.050	0.050	0.045	0.045	0.045	38,010
2023-02-15	0.050	0.050	0.050	0.050	0.050	55,000
2023-02-14	0.050	0.050	0.050	0.050	0.050	3,000
2023-02-13	0.045	0.050	0.045	0.050	0.050	55,000
2023-02-10	0.045	0.045	0.045	0.045	0.045	0
2023-02-09	0.045	0.045	0.045	0.045	0.045	0
2023-02-08	0.045	0.045	0.045	0.045	0.045	0
2023-02-07	0.045	0.045	0.045	0.045	0.045	0
2023-02-06	0.045	0.045	0.045	0.045	0.045	126,000
2023-02-03	0.040	0.040	0.040	0.040	0.040	0
2023-02-02	0.040	0.040	0.040	0.040	0.040	84,000
2023-02-01	0.040	0.040	0.040	0.040	0.040	23,000
2023-01-31	0.035	0.035	0.035	0.035	0.035	24,000
2023-01-30	0.035	0.035	0.035	0.035	0.035	267,165
2023-01-27	0.035	0.035	0.035	0.035	0.035	10,000
2023-01-26	0.030	0.030	0.030	0.030	0.030	0
2023-01-25	0.030	0.030	0.030	0.030	0.030	1,000
2023-01-24	0.035	0.035	0.035	0.035	0.035	3,000
2023-01-23	0.035	0.035	0.035	0.035	0.035	1,000
2023-01-20	0.035	0.035	0.035	0.035	0.035	236,500
2023-01-19	0.035	0.035	0.035	0.035	0.035	245,030
2023-01-18	0.035	0.035	0.035	0.035	0.035	81,000
2023-01-17	0.035	0.035	0.035	0.035	0.035	99,000
2023-01-16	0.035	0.035	0.035	0.035	0.035	0
2023-01-13	0.040	0.040	0.035	0.035	0.035	19,000
2023-01-12	0.040	0.040	0.040	0.040	0.040	36,000
2023-01-11	0.035	0.040	0.035	0.040	0.040	120,000
2023-01-10	0.040	0.040	0.040	0.040	0.040	151,860
2023-01-09	0.040	0.040	0.040	0.040	0.040	50,000
2023-01-06	0.035	0.035	0.035	0.035	0.035	4,000
2023-01-05	0.035	0.035	0.035	0.035	0.035	20,000
2023-01-04	0.035	0.035	0.035	0.035	0.035	0
2023-01-03	0.035	0.035	0.035	0.035	0.035	0
2022-12-30	0.035	0.035	0.035	0.035	0.035	20,865
2022-12-29	0.040	0.040	0.040	0.040	0.040	5,000
2022-12-28	0.035	0.035	0.035	0.035	0.035	20,000
2022-12-23	0.040	0.040	0.040	0.040	0.040	43,000
2022-12-22	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 16 of 21 · 1,258 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.