Abitibi Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.670	0.680	0.670	0.675	0.675	24,125
2026-04-24	0.690	0.690	0.675	0.675	0.675	73,114
2026-04-23	0.700	0.740	0.640	0.680	0.680	813,144
2026-04-22	0.680	0.750	0.680	0.740	0.740	226,756
2026-04-21	0.740	0.740	0.710	0.710	0.710	117,824
2026-04-20	0.710	0.780	0.700	0.720	0.720	401,760
2026-04-17	0.680	0.680	0.650	0.670	0.670	348,178
2026-04-16	0.660	0.680	0.640	0.680	0.680	203,383
2026-04-15	0.630	0.680	0.630	0.670	0.670	252,689
2026-04-14	0.620	0.640	0.620	0.630	0.630	51,580
2026-04-13	0.610	0.620	0.600	0.600	0.600	174,460
2026-04-10	0.640	0.680	0.610	0.610	0.610	268,589
2026-04-09	0.560	0.620	0.560	0.620	0.620	402,283
2026-04-08	0.590	0.610	0.570	0.570	0.570	685,345
2026-04-07	0.620	0.620	0.560	0.560	0.560	215,600
2026-04-06	0.580	0.610	0.575	0.610	0.610	247,547
2026-04-02	0.580	0.600	0.560	0.580	0.580	516,340
2026-04-01	0.590	0.610	0.580	0.610	0.610	605,279
2026-03-31	0.610	0.630	0.580	0.600	0.600	384,375
2026-03-30	0.590	0.590	0.540	0.580	0.580	628,191
2026-03-27	0.560	0.590	0.560	0.590	0.590	148,910
2026-03-26	0.580	0.590	0.570	0.570	0.570	229,399
2026-03-25	0.600	0.620	0.570	0.580	0.580	478,150
2026-03-24	0.570	0.595	0.550	0.595	0.595	303,323
2026-03-23	0.500	0.580	0.500	0.550	0.550	596,735
2026-03-20	0.580	0.590	0.530	0.550	0.550	252,878
2026-03-19	0.540	0.630	0.500	0.630	0.630	915,193
2026-03-18	0.710	0.720	0.610	0.620	0.620	624,652
2026-03-17	0.730	0.740	0.680	0.700	0.700	320,066
2026-03-16	0.800	0.810	0.705	0.730	0.730	452,596
2026-03-13	0.850	0.890	0.800	0.810	0.810	446,160
2026-03-12	0.860	0.870	0.830	0.840	0.840	270,426
2026-03-11	0.880	0.880	0.830	0.850	0.850	284,823
2026-03-10	0.870	0.910	0.860	0.890	0.890	360,344
2026-03-09	0.830	0.920	0.780	0.900	0.900	370,841
2026-03-06	0.820	0.860	0.770	0.800	0.800	626,344
2026-03-05	0.900	0.900	0.820	0.870	0.870	512,313
2026-03-04	0.970	0.970	0.890	0.890	0.890	899,171
2026-03-03	0.940	0.970	0.870	0.970	0.970	347,500
2026-03-02	0.920	0.980	0.850	0.980	0.980	479,840
2026-02-27	0.800	0.940	0.800	0.890	0.890	926,465
2026-02-26	0.780	0.790	0.750	0.790	0.790	3,049,098
2026-02-25	0.780	0.790	0.770	0.780	0.780	458,062
2026-02-24	0.740	0.810	0.740	0.740	0.740	885,347
2026-02-23	0.750	0.760	0.740	0.740	0.740	530,707
2026-02-20	0.740	0.750	0.730	0.750	0.750	145,728
2026-02-19	0.720	0.740	0.720	0.740	0.740	270,796
2026-02-18	0.740	0.740	0.700	0.740	0.740	225,269
2026-02-17	0.760	0.770	0.710	0.730	0.730	201,168
2026-02-13	0.770	0.780	0.740	0.750	0.750	1,191,749
2026-02-12	0.780	0.790	0.750	0.750	0.750	422,272
2026-02-11	0.810	0.810	0.760	0.780	0.780	596,345
2026-02-10	0.810	0.830	0.770	0.800	0.800	295,056
2026-02-09	0.860	0.890	0.810	0.820	0.820	389,849
2026-02-06	0.810	0.890	0.790	0.820	0.820	1,496,408
2026-02-05	0.790	0.800	0.760	0.770	0.770	529,018
2026-02-04	0.750	0.760	0.720	0.750	0.750	781,433
2026-02-03	0.730	0.760	0.700	0.720	0.720	377,708
2026-02-02	0.680	0.730	0.660	0.700	0.700	776,013
2026-01-30	0.780	0.780	0.710	0.730	0.730	1,265,052

← NewerPage 3 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.