Abitibi Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.710	0.710	0.680	0.680	0.680	505,213
2026-10-16	0.710	0.710	0.680	0.690	0.690	770,185
2026-10-15	0.720	0.720	0.700	0.700	0.700	171,189
2026-10-14	0.720	0.760	0.700	0.700	0.700	211,980
2026-10-13	0.710	0.730	0.700	0.730	0.730	728,003
2026-10-09	0.700	0.720	0.680	0.700	0.700	101,878
2026-10-08	0.700	0.710	0.690	0.690	0.690	43,326
2026-10-07	0.720	0.720	0.680	0.700	0.700	54,020
2026-10-06	0.700	0.730	0.690	0.700	0.700	85,308
2026-10-05	0.680	0.720	0.670	0.700	0.700	85,322
2026-10-02	0.710	0.730	0.690	0.690	0.690	203,283
2026-10-01	0.750	0.750	0.710	0.710	0.710	71,833
2026-09-30	0.740	0.760	0.740	0.750	0.750	57,634
2026-09-29	0.740	0.740	0.710	0.740	0.740	173,574
2026-09-28	0.760	0.760	0.730	0.740	0.740	56,763
2026-09-25	0.780	0.780	0.760	0.760	0.760	58,232
2026-09-24	0.780	0.780	0.760	0.770	0.770	33,820
2026-09-23	0.810	0.810	0.760	0.760	0.760	46,174
2026-09-22	0.770	0.800	0.770	0.790	0.790	74,281
2026-09-21	0.790	0.790	0.770	0.770	0.770	29,519
2026-09-18	0.760	0.800	0.760	0.800	0.800	158,234
2026-09-17	0.730	0.780	0.730	0.760	0.760	186,309
2026-09-16	0.730	0.730	0.700	0.710	0.710	39,534
2026-09-15	0.720	0.730	0.700	0.720	0.720	182,270
2026-09-14	0.760	0.760	0.720	0.740	0.740	167,134
2026-09-11	0.790	0.790	0.760	0.760	0.760	139,419
2026-09-10	0.810	0.810	0.760	0.780	0.780	186,593
2026-09-09	0.810	0.830	0.810	0.810	0.810	93,526
2026-09-08	0.790	0.820	0.790	0.810	0.810	419,968
2026-09-04	0.800	0.800	0.780	0.790	0.790	137,485
2026-09-03	0.800	0.800	0.790	0.800	0.800	58,383
2026-09-02	0.790	0.800	0.770	0.780	0.780	410,093
2026-09-01	0.800	0.810	0.750	0.780	0.780	495,592
2026-08-31	0.840	0.840	0.800	0.800	0.800	111,100
2026-08-28	0.800	0.840	0.800	0.820	0.820	131,533
2026-08-27	0.820	0.840	0.780	0.790	0.790	364,717
2026-08-26	0.840	0.840	0.820	0.820	0.820	223,525
2026-08-25	0.840	0.840	0.800	0.840	0.840	203,728
2026-08-24	0.800	0.860	0.800	0.840	0.840	564,442
2026-08-21	0.750	0.820	0.750	0.820	0.820	3,611,552
2026-08-20	0.760	0.760	0.740	0.760	0.760	101,978
2026-08-19	0.740	0.760	0.720	0.740	0.740	162,082
2026-08-18	0.715	0.760	0.690	0.750	0.750	253,658
2026-08-17	0.740	0.770	0.680	0.710	0.710	480,799
2026-08-14	0.730	0.755	0.720	0.750	0.750	119,600
2026-08-13	0.740	0.740	0.710	0.720	0.720	385,992
2026-08-12	0.750	0.750	0.730	0.745	0.745	222,980
2026-08-11	0.760	0.760	0.740	0.750	0.750	15,450
2026-08-10	0.730	0.740	0.720	0.740	0.740	67,298
2026-08-07	0.770	0.770	0.700	0.700	0.700	147,843
2026-08-06	0.770	0.770	0.730	0.750	0.750	885,861
2026-08-05	0.720	0.780	0.720	0.770	0.770	269,356
2026-08-04	0.700	0.750	0.700	0.710	0.710	83,802
2026-07-31	0.710	0.710	0.680	0.700	0.700	61,886
2026-07-30	0.690	0.710	0.670	0.710	0.710	54,930
2026-07-29	0.720	0.740	0.690	0.690	0.690	189,589
2026-07-28	0.730	0.740	0.690	0.710	0.710	121,385
2026-07-27	0.770	0.780	0.720	0.750	0.750	111,869
2026-07-24	0.780	0.780	0.750	0.765	0.765	37,531
2026-07-23	0.790	0.790	0.750	0.755	0.755	59,500

Page 1 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.