Abitibi Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.400	0.400	0.345	0.350	0.350	843,846
2024-11-18	0.375	0.405	0.370	0.395	0.395	846,094
2024-11-15	0.395	0.395	0.370	0.370	0.370	278,992
2024-11-14	0.440	0.445	0.385	0.390	0.390	1,277,473
2024-11-13	0.390	0.400	0.380	0.400	0.400	321,286
2024-11-12	0.440	0.440	0.370	0.390	0.390	781,125
2024-11-11	0.450	0.460	0.435	0.440	0.440	193,279
2024-11-08	0.480	0.480	0.445	0.445	0.445	183,846
2024-11-07	0.445	0.480	0.430	0.470	0.470	470,662
2024-11-06	0.435	0.450	0.425	0.445	0.445	217,768
2024-11-05	0.445	0.475	0.445	0.470	0.470	280,810
2024-11-04	0.460	0.485	0.430	0.440	0.440	516,932
2024-11-01	0.390	0.490	0.390	0.485	0.485	2,246,210
2024-10-31	0.400	0.400	0.390	0.395	0.395	656,370
2024-10-30	0.410	0.410	0.380	0.400	0.400	301,719
2024-10-29	0.335	0.415	0.335	0.410	0.410	1,560,859
2024-10-28	0.345	0.350	0.330	0.335	0.335	324,215
2024-10-25	0.330	0.355	0.330	0.345	0.345	554,901
2024-10-24	0.320	0.335	0.310	0.330	0.330	803,839
2024-10-23	0.325	0.325	0.300	0.315	0.315	2,059,022
2024-10-22	0.345	0.345	0.325	0.325	0.325	225,829
2024-10-21	0.360	0.360	0.340	0.340	0.340	229,065
2024-10-18	0.360	0.370	0.355	0.360	0.360	109,553
2024-10-17	0.375	0.375	0.355	0.365	0.365	288,162
2024-10-16	0.375	0.375	0.365	0.365	0.365	316,589
2024-10-15	0.370	0.375	0.365	0.370	0.370	137,003
2024-10-11	0.380	0.380	0.365	0.365	0.365	97,005
2024-10-10	0.380	0.390	0.380	0.385	0.385	14,034
2024-10-09	0.400	0.400	0.375	0.375	0.375	260,085
2024-10-08	0.400	0.400	0.385	0.400	0.400	193,723
2024-10-07	0.375	0.400	0.375	0.400	0.400	621,850
2024-10-04	0.375	0.380	0.355	0.375	0.375	198,267
2024-10-03	0.380	0.390	0.370	0.370	0.370	226,710
2024-10-02	0.390	0.390	0.380	0.380	0.380	192,976
2024-10-01	0.410	0.410	0.370	0.390	0.390	847,539
2024-09-30	0.425	0.425	0.400	0.415	0.415	176,698
2024-09-27	0.420	0.420	0.410	0.420	0.420	122,800
2024-09-26	0.375	0.440	0.370	0.410	0.410	1,100,052
2024-09-25	0.360	0.380	0.355	0.370	0.370	297,477
2024-09-24	0.360	0.360	0.355	0.360	0.360	60,037
2024-09-23	0.350	0.370	0.345	0.360	0.360	318,623
2024-09-20	0.340	0.355	0.340	0.340	0.340	142,369
2024-09-19	0.355	0.355	0.340	0.345	0.345	28,916
2024-09-18	0.340	0.360	0.335	0.350	0.350	162,303
2024-09-17	0.350	0.350	0.335	0.345	0.345	193,323
2024-09-16	0.370	0.370	0.340	0.340	0.340	794,503
2024-09-13	0.370	0.370	0.365	0.370	0.370	258,610
2024-09-12	0.335	0.370	0.335	0.365	0.365	367,600
2024-09-11	0.330	0.335	0.330	0.330	0.330	67,650
2024-09-10	0.340	0.340	0.325	0.330	0.330	317,960
2024-09-09	0.350	0.350	0.345	0.350	0.350	39,438
2024-09-06	0.350	0.350	0.335	0.350	0.350	434,362
2024-09-05	0.380	0.380	0.350	0.355	0.355	693,236
2024-09-04	0.365	0.380	0.360	0.380	0.380	361,918
2024-09-03	0.380	0.385	0.360	0.370	0.370	377,373
2024-08-30	0.385	0.385	0.370	0.375	0.375	322,488
2024-08-29	0.390	0.395	0.380	0.390	0.390	443,575
2024-08-28	0.400	0.420	0.385	0.385	0.385	558,491
2024-08-27	0.400	0.415	0.395	0.410	0.410	410,857
2024-08-26	0.390	0.410	0.380	0.400	0.400	1,150,686

← NewerPage 9 of 21 · 1,255 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.