Abitibi Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.040	0.040	0.040	0.040	0.040	13,000
2022-12-20	0.045	0.045	0.045	0.045	0.045	0
2022-12-19	0.035	0.050	0.035	0.045	0.045	242,360
2022-12-16	0.030	0.030	0.030	0.030	0.030	104,000
2022-12-15	0.035	0.035	0.035	0.035	0.035	15,000
2022-12-14	0.035	0.035	0.035	0.035	0.035	0
2022-12-13	0.035	0.035	0.035	0.035	0.035	0
2022-12-12	0.035	0.035	0.035	0.035	0.035	0
2022-12-09	0.035	0.035	0.035	0.035	0.035	0
2022-12-08	0.035	0.035	0.035	0.035	0.035	0
2022-12-07	0.035	0.035	0.035	0.035	0.035	10,000
2022-12-06	0.040	0.040	0.040	0.040	0.040	45,000
2022-12-05	0.045	0.045	0.045	0.045	0.045	27,000
2022-12-02	0.040	0.040	0.040	0.040	0.040	47,000
2022-12-01	0.035	0.035	0.035	0.035	0.035	3,000
2022-11-30	0.030	0.030	0.030	0.030	0.030	2,500
2022-11-29	0.035	0.035	0.035	0.035	0.035	10,000
2022-11-28	0.030	0.030	0.030	0.030	0.030	0
2022-11-25	0.035	0.035	0.030	0.030	0.030	91,129
2022-11-24	0.035	0.035	0.035	0.035	0.035	12,100
2022-11-23	0.040	0.040	0.040	0.040	0.040	23,500
2022-11-22	0.035	0.035	0.035	0.035	0.035	30,001
2022-11-21	0.030	0.030	0.030	0.030	0.030	131,002
2022-11-18	0.030	0.030	0.030	0.030	0.030	6,003
2022-11-17	0.030	0.030	0.030	0.030	0.030	0
2022-11-16	0.030	0.030	0.030	0.030	0.030	18,300
2022-11-15	0.035	0.035	0.025	0.025	0.025	256,600
2022-11-14	0.025	0.040	0.025	0.035	0.035	363,561
2022-11-11	0.025	0.025	0.025	0.025	0.025	87,000
2022-11-10	0.020	0.020	0.020	0.020	0.020	301,000
2022-11-09	0.025	0.025	0.025	0.025	0.025	130,909
2022-11-08	0.025	0.025	0.025	0.025	0.025	123,000
2022-11-07	0.020	0.020	0.020	0.020	0.020	45,000
2022-11-04	0.020	0.020	0.020	0.020	0.020	0
2022-11-03	0.020	0.020	0.020	0.020	0.020	37,000
2022-11-02	0.020	0.020	0.020	0.020	0.020	40,001
2022-11-01	0.025	0.025	0.020	0.020	0.020	271,000
2022-10-31	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-28	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-27	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-26	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-25	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-24	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-21	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-20	0.030	0.030	0.030	0.030	0.030	0
2022-10-19	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-18	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-17	0.030	0.030	0.025	0.025	0.025	4,000
2022-10-14	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-13	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-12	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-11	0.030	0.030	0.030	0.030	0.030	1,600
2022-10-07	0.030	0.030	0.030	0.030	0.030	2,200
2022-10-06	0.030	0.030	0.025	0.025	0.025	2,000
2022-10-05	0.035	0.035	0.020	0.030	0.030	510,000
2022-10-04	0.030	0.035	0.030	0.030	0.030	314,000
2022-10-03	0.030	0.030	0.030	0.030	0.030	1,000
2022-09-30	0.030	0.030	0.025	0.025	0.025	213,000
2022-09-29	0.030	0.030	0.030	0.030	0.030	2,000
2022-09-28	0.035	0.035	0.025	0.025	0.025	268,700

← NewerPage 17 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.