Abitibi Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.255	0.275	0.255	0.270	0.270	375,000
2025-02-13	0.255	0.255	0.250	0.250	0.250	257,040
2025-02-12	0.265	0.265	0.250	0.255	0.255	677,435
2025-02-11	0.270	0.270	0.260	0.270	0.270	137,723
2025-02-10	0.285	0.285	0.265	0.270	0.270	208,608
2025-02-07	0.300	0.300	0.280	0.280	0.280	247,857
2025-02-06	0.285	0.305	0.280	0.300	0.300	149,950
2025-02-05	0.300	0.300	0.280	0.280	0.280	173,953
2025-02-04	0.280	0.320	0.280	0.305	0.305	608,018
2025-02-03	0.265	0.280	0.250	0.275	0.275	138,226
2025-01-31	0.285	0.285	0.255	0.270	0.270	391,184
2025-01-30	0.300	0.300	0.270	0.285	0.285	692,482
2025-01-29	0.250	0.290	0.240	0.290	0.290	2,146,362
2025-01-28	0.260	0.260	0.250	0.260	0.260	175,720
2025-01-27	0.265	0.265	0.255	0.255	0.255	85,419
2025-01-24	0.275	0.275	0.265	0.265	0.265	208,505
2025-01-23	0.275	0.280	0.265	0.265	0.265	214,872
2025-01-22	0.270	0.275	0.265	0.270	0.270	183,000
2025-01-21	0.265	0.280	0.265	0.270	0.270	161,000
2025-01-20	0.275	0.275	0.265	0.265	0.265	78,544
2025-01-17	0.275	0.280	0.270	0.270	0.270	88,048
2025-01-16	0.275	0.290	0.270	0.280	0.280	167,157
2025-01-15	0.280	0.280	0.270	0.275	0.275	303,419
2025-01-14	0.290	0.290	0.260	0.270	0.270	1,021,870
2025-01-13	0.325	0.325	0.285	0.290	0.290	301,272
2025-01-10	0.320	0.330	0.310	0.330	0.330	209,603
2025-01-09	0.285	0.325	0.280	0.325	0.325	363,806
2025-01-08	0.295	0.300	0.275	0.275	0.275	447,284
2025-01-07	0.295	0.300	0.295	0.300	0.300	131,544
2025-01-06	0.290	0.305	0.290	0.300	0.300	467,188
2025-01-03	0.300	0.300	0.285	0.300	0.300	123,272
2025-01-02	0.290	0.310	0.290	0.305	0.305	94,910
2024-12-31	0.290	0.300	0.280	0.295	0.295	95,240
2024-12-30	0.295	0.300	0.280	0.285	0.285	325,061
2024-12-27	0.300	0.300	0.290	0.290	0.290	93,472
2024-12-24	0.300	0.300	0.295	0.295	0.295	251,000
2024-12-23	0.310	0.310	0.290	0.290	0.290	42,000
2024-12-20	0.280	0.330	0.280	0.305	0.305	464,804
2024-12-19	0.285	0.285	0.275	0.285	0.285	162,075
2024-12-18	0.300	0.300	0.280	0.280	0.280	177,710
2024-12-17	0.325	0.325	0.290	0.295	0.295	572,463
2024-12-16	0.310	0.335	0.300	0.335	0.335	702,248
2024-12-13	0.320	0.320	0.305	0.315	0.315	225,651
2024-12-12	0.320	0.320	0.310	0.310	0.310	321,950
2024-12-11	0.325	0.330	0.310	0.310	0.310	324,031
2024-12-10	0.335	0.335	0.325	0.325	0.325	320,699
2024-12-09	0.335	0.335	0.330	0.330	0.330	195,633
2024-12-06	0.320	0.330	0.310	0.325	0.325	487,300
2024-12-05	0.335	0.335	0.315	0.320	0.320	332,845
2024-12-04	0.350	0.350	0.335	0.335	0.335	196,950
2024-12-03	0.350	0.355	0.340	0.345	0.345	153,884
2024-12-02	0.335	0.350	0.325	0.350	0.350	363,597
2024-11-29	0.335	0.335	0.330	0.335	0.335	28,305
2024-11-28	0.335	0.335	0.325	0.325	0.325	114,250
2024-11-27	0.325	0.340	0.325	0.330	0.330	299,130
2024-11-26	0.335	0.335	0.320	0.325	0.325	290,170
2024-11-25	0.340	0.340	0.325	0.335	0.335	180,996
2024-11-22	0.345	0.350	0.330	0.335	0.335	372,813
2024-11-21	0.345	0.345	0.315	0.345	0.345	548,835
2024-11-20	0.350	0.370	0.330	0.340	0.340	571,332

← NewerPage 8 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.