Abitibi Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.840	0.850	0.790	0.790	0.790	128,187
2026-07-21	0.800	0.860	0.770	0.820	0.820	465,659
2026-07-20	0.690	0.800	0.690	0.800	0.800	328,005
2026-07-17	0.710	0.720	0.670	0.700	0.700	96,544
2026-07-16	0.730	0.730	0.690	0.710	0.710	129,880
2026-07-15	0.760	0.760	0.700	0.700	0.700	100,268
2026-07-14	0.710	0.760	0.710	0.750	0.750	206,915
2026-07-13	0.700	0.710	0.680	0.710	0.710	3,984,954
2026-07-10	0.660	0.710	0.660	0.710	0.710	708,460
2026-07-09	0.630	0.670	0.620	0.670	0.670	329,092
2026-07-08	0.620	0.630	0.600	0.610	0.610	117,567
2026-07-07	0.640	0.640	0.620	0.620	0.620	66,300
2026-07-06	0.630	0.640	0.630	0.630	0.630	41,101
2026-07-03	0.630	0.650	0.620	0.640	0.640	59,080
2026-07-02	0.610	0.640	0.610	0.630	0.630	100,238
2026-06-30	0.630	0.650	0.620	0.620	0.620	43,672
2026-06-29	0.660	0.660	0.630	0.640	0.640	84,187
2026-06-26	0.640	0.650	0.640	0.640	0.640	47,812
2026-06-25	0.630	0.630	0.630	0.630	0.630	5,622
2026-06-24	0.650	0.670	0.610	0.610	0.610	140,001
2026-06-23	0.650	0.690	0.640	0.650	0.650	223,950
2026-06-22	0.680	0.680	0.650	0.650	0.650	77,323
2026-06-19	0.640	0.680	0.640	0.670	0.670	17,293
2026-06-18	0.690	0.700	0.660	0.670	0.670	94,465
2026-06-17	0.710	0.710	0.670	0.700	0.700	113,388
2026-06-16	0.720	0.740	0.680	0.690	0.690	165,624
2026-06-15	0.690	0.740	0.680	0.720	0.720	180,790
2026-06-12	0.730	0.730	0.660	0.670	0.670	309,738
2026-06-11	0.620	0.730	0.620	0.730	0.730	422,651
2026-06-10	0.640	0.640	0.580	0.600	0.600	345,728
2026-06-09	0.660	0.680	0.630	0.650	0.650	147,549
2026-06-08	0.690	0.690	0.650	0.670	0.670	70,100
2026-06-05	0.740	0.740	0.660	0.680	0.680	82,721
2026-06-04	0.800	0.800	0.710	0.740	0.740	275,249
2026-06-03	0.670	0.800	0.670	0.760	0.760	1,305,436
2026-06-02	0.660	0.680	0.660	0.680	0.680	80,227
2026-06-01	0.680	0.680	0.660	0.660	0.660	45,603
2026-05-29	0.640	0.680	0.630	0.680	0.680	87,220
2026-05-28	0.690	0.690	0.630	0.630	0.630	422,526
2026-05-27	0.700	0.700	0.660	0.670	0.670	73,995
2026-05-26	0.690	0.710	0.660	0.660	0.660	534,179
2026-05-25	0.660	0.690	0.660	0.690	0.690	173,566
2026-05-22	0.690	0.690	0.660	0.660	0.660	83,646
2026-05-21	0.730	0.730	0.670	0.700	0.700	248,418
2026-05-20	0.770	0.770	0.710	0.720	0.720	58,743
2026-05-19	0.780	0.780	0.700	0.750	0.750	164,759
2026-05-15	0.810	0.810	0.730	0.800	0.800	110,989
2026-05-14	0.800	0.800	0.760	0.800	0.800	153,805
2026-05-13	0.790	0.810	0.780	0.780	0.780	147,902
2026-05-12	0.830	0.830	0.790	0.790	0.790	209,557
2026-05-11	0.810	0.880	0.810	0.830	0.830	350,462
2026-05-08	0.720	0.810	0.720	0.800	0.800	487,462
2026-05-07	0.700	0.750	0.680	0.720	0.720	466,767
2026-05-06	0.660	0.680	0.640	0.680	0.680	107,055
2026-05-05	0.650	0.660	0.640	0.640	0.640	123,759
2026-05-04	0.700	0.700	0.650	0.650	0.650	338,653
2026-05-01	0.670	0.710	0.650	0.700	0.700	45,130
2026-04-30	0.670	0.680	0.650	0.680	0.680	48,830
2026-04-29	0.660	0.670	0.640	0.660	0.660	388,057
2026-04-28	0.670	0.680	0.670	0.670	0.670	103,652

← NewerPage 2 of 5 · 251 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.