Abitibi Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.850	0.890	0.790	0.850	0.850	1,114,244
2026-01-28	0.840	0.850	0.770	0.830	0.830	871,029
2026-01-27	0.820	0.840	0.720	0.820	0.820	738,099
2026-01-26	0.900	0.910	0.810	0.840	0.840	1,922,797
2026-01-23	0.710	0.810	0.700	0.810	0.810	1,210,572
2026-01-22	0.640	0.730	0.630	0.710	0.710	1,139,330
2026-01-21	0.560	0.620	0.560	0.600	0.600	927,469
2026-01-20	0.650	0.670	0.560	0.560	0.560	666,795
2026-01-19	0.670	0.690	0.640	0.650	0.650	496,557
2026-01-16	0.620	0.710	0.620	0.660	0.660	998,403
2026-01-15	0.540	0.630	0.540	0.610	0.610	4,209,306
2026-01-14	0.510	0.560	0.510	0.540	0.540	841,009
2026-01-13	0.490	0.520	0.490	0.510	0.510	489,846
2026-01-12	0.490	0.520	0.470	0.500	0.500	589,662
2026-01-09	0.460	0.480	0.455	0.475	0.475	272,387
2026-01-08	0.450	0.460	0.450	0.455	0.455	152,237
2026-01-07	0.450	0.455	0.435	0.450	0.450	384,513
2026-01-06	0.435	0.450	0.425	0.440	0.440	387,395
2026-01-05	0.420	0.430	0.405	0.410	0.410	266,874
2026-01-02	0.420	0.420	0.410	0.410	0.410	232,126
2025-12-31	0.405	0.430	0.405	0.405	0.405	248,918
2025-12-30	0.395	0.410	0.380	0.405	0.405	363,732
2025-12-29	0.375	0.385	0.375	0.380	0.380	404,633
2025-12-24	0.380	0.385	0.370	0.370	0.370	101,392
2025-12-23	0.400	0.400	0.375	0.375	0.375	334,679
2025-12-22	0.375	0.380	0.370	0.375	0.375	420,567
2025-12-19	0.370	0.375	0.360	0.375	0.375	170,141
2025-12-18	0.370	0.380	0.365	0.370	0.370	412,234
2025-12-17	0.380	0.380	0.370	0.370	0.370	183,168
2025-12-16	0.390	0.390	0.370	0.370	0.370	756,000
2025-12-15	0.370	0.395	0.365	0.380	0.380	1,114,977
2025-12-12	0.380	0.380	0.365	0.365	0.365	336,134
2025-12-11	0.375	0.380	0.370	0.375	0.375	437,985
2025-12-10	0.380	0.380	0.370	0.370	0.370	905,590
2025-12-09	0.380	0.390	0.375	0.375	0.375	463,250
2025-12-08	0.370	0.385	0.370	0.375	0.375	346,470
2025-12-05	0.380	0.380	0.370	0.373	0.373	471,032
2025-12-04	0.390	0.390	0.380	0.380	0.380	454,783
2025-12-03	0.390	0.390	0.380	0.390	0.390	198,192
2025-12-02	0.385	0.393	0.380	0.380	0.380	343,517
2025-12-01	0.390	0.410	0.390	0.390	0.390	428,246
2025-11-28	0.370	0.395	0.365	0.390	0.390	804,283
2025-11-27	0.355	0.370	0.355	0.360	0.360	1,198,815
2025-11-26	0.360	0.360	0.345	0.355	0.355	1,919,105
2025-11-25	0.420	0.420	0.385	0.390	0.390	1,098,333
2025-11-24	0.420	0.430	0.410	0.410	0.410	983,238
2025-11-21	0.410	0.420	0.400	0.410	0.410	1,057,833
2025-11-20	0.405	0.460	0.380	0.400	0.400	2,911,404
2025-11-19	0.345	0.360	0.345	0.350	0.350	713,625
2025-11-18	0.350	0.350	0.340	0.345	0.345	487,285
2025-11-17	0.360	0.360	0.335	0.340	0.340	1,265,100
2025-11-14	0.340	0.340	0.330	0.335	0.335	321,442
2025-11-13	0.335	0.355	0.330	0.335	0.335	250,418
2025-11-12	0.335	0.350	0.330	0.335	0.335	419,327
2025-11-11	0.360	0.360	0.335	0.335	0.335	148,707
2025-11-10	0.330	0.340	0.330	0.335	0.335	85,816
2025-11-07	0.340	0.340	0.315	0.320	0.320	324,250
2025-11-06	0.340	0.340	0.330	0.335	0.335	146,601
2025-11-05	0.320	0.335	0.315	0.330	0.330	708,466
2025-11-04	0.330	0.335	0.320	0.320	0.320	301,616

← NewerPage 4 of 21 · 1,256 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.