Skip to main content
Abitibi Metals Corp. (CSE:AMQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.830
-0.040 (-4.60%)
Mar 6, 2026, 1:33 PM EST

Abitibi Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.820.830.770.77--11.49%190,279
Mar 5, 20260.900.900.820.870.87-2.25%512,313
Mar 4, 20260.970.970.890.890.89-8.25%899,171
Mar 3, 20260.940.970.870.970.97-1.02%347,500
Mar 2, 20260.920.980.850.980.9810.11%482,340
Feb 27, 20260.800.940.800.890.8912.66%926,465
Feb 26, 20260.780.790.750.790.791.28%3,049,098
Feb 25, 20260.780.790.770.780.785.41%458,062
Feb 24, 20260.740.810.740.740.74-885,347
Feb 23, 20260.750.760.740.740.74-1.33%530,707
Feb 20, 20260.740.750.730.750.751.35%145,728
Feb 19, 20260.720.740.720.740.74-270,796
Feb 18, 20260.740.740.700.740.741.37%225,269
Feb 17, 20260.760.770.710.730.73-2.67%204,668
Feb 13, 20260.770.780.740.750.75-1,191,878
Feb 12, 20260.780.790.750.750.75-3.85%422,272
Feb 11, 20260.810.810.760.780.78-2.50%596,345
Feb 10, 20260.810.830.770.800.80-2.44%295,056
Feb 9, 20260.860.890.810.820.82-389,849
Feb 6, 20260.810.890.790.820.826.49%1,496,408
Feb 5, 20260.790.800.760.770.772.67%536,718
Feb 4, 20260.750.760.720.750.754.17%781,433
Feb 3, 20260.730.760.700.720.722.86%378,208
Feb 2, 20260.680.730.660.700.70-4.11%776,013
Jan 30, 20260.780.780.710.730.73-14.12%1,266,052
Jan 29, 20260.850.890.790.850.852.41%1,123,244
Jan 28, 20260.840.850.770.830.831.22%871,029
Jan 27, 20260.820.840.720.820.82-2.38%738,099
Jan 26, 20260.900.910.810.840.843.70%1,922,797
Jan 23, 20260.710.810.700.810.8114.08%1,210,831
Jan 22, 20260.640.730.630.710.7118.33%1,139,330
Jan 21, 20260.560.620.560.600.607.14%927,469
Jan 20, 20260.650.670.560.560.56-13.85%675,795
Jan 19, 20260.670.690.640.650.65-1.52%496,557
Jan 16, 20260.620.710.620.660.668.20%998,403
Jan 15, 20260.540.630.540.610.6112.96%4,209,306
Jan 14, 20260.510.560.510.540.545.88%841,009
Jan 13, 20260.490.520.490.510.512.00%490,346
Jan 12, 20260.490.520.470.500.505.26%589,662
Jan 9, 20260.460.480.460.480.484.40%272,387
Jan 8, 20260.450.460.450.460.461.11%152,237
Jan 7, 20260.450.460.440.450.452.27%384,513
Jan 6, 20260.440.450.430.440.447.32%387,395
Jan 5, 20260.420.430.410.410.41-266,874
Jan 2, 20260.420.420.410.410.411.23%232,126
Dec 31, 20250.410.430.410.410.41-248,918
Dec 30, 20250.400.410.380.410.416.58%363,732
Dec 29, 20250.380.390.380.380.382.70%404,633
Dec 24, 20250.380.390.370.370.37-1.33%101,392
Dec 23, 20250.400.400.380.380.38-334,679
Dec 22, 20250.380.380.370.380.38-420,567
Dec 19, 20250.370.380.360.380.381.35%170,141
Dec 18, 20250.370.380.370.370.37-412,234
Dec 17, 20250.380.380.370.370.37-183,168
Dec 16, 20250.390.390.370.370.37-2.63%756,000
Dec 15, 20250.370.400.370.380.384.11%1,114,977
Dec 12, 20250.380.380.370.370.37-2.67%336,134
Dec 11, 20250.380.380.370.380.381.35%437,985
Dec 10, 20250.380.380.370.370.37-1.33%905,590
Dec 9, 20250.380.390.380.380.38-463,250
Dec 8, 20250.370.390.370.380.380.67%346,470
Dec 5, 20250.380.380.370.370.37-1.97%471,032
Dec 4, 20250.390.390.380.380.38-2.56%454,783
Dec 3, 20250.390.390.380.390.392.63%198,192
Dec 2, 20250.390.390.380.380.38-2.56%343,517
Dec 1, 20250.390.410.390.390.39-428,246
Nov 28, 20250.370.400.370.390.398.33%804,283
Nov 27, 20250.360.370.360.360.361.41%1,198,815
Nov 26, 20250.360.360.350.360.36-8.97%1,919,105
Nov 25, 20250.420.420.390.390.39-4.88%1,098,333
Nov 24, 20250.420.430.410.410.41-983,238
Nov 21, 20250.410.420.400.410.412.50%1,057,833
Nov 20, 20250.410.460.380.400.4014.29%2,911,404
Nov 19, 20250.350.360.350.350.351.45%713,625
Nov 18, 20250.350.350.340.350.351.47%487,285
Nov 17, 20250.360.360.340.340.341.49%1,265,100
Nov 14, 20250.340.340.330.340.34-321,442
Nov 13, 20250.340.360.330.340.34-250,418
Nov 12, 20250.340.350.330.340.34-419,327
Nov 11, 20250.360.360.340.340.34-145,707
Nov 10, 20250.330.340.330.340.344.69%85,816
Nov 7, 20250.340.340.320.320.32-4.48%324,250
Nov 6, 20250.340.340.330.340.341.52%146,601
Nov 5, 20250.320.340.320.330.333.13%708,466
Nov 4, 20250.330.340.320.320.32-4.48%301,616
Nov 3, 20250.370.370.330.340.34-6.94%758,779
Oct 31, 20250.370.370.340.360.36-1.37%577,639
Oct 30, 20250.370.380.360.370.371.39%617,960
Oct 29, 20250.370.380.350.360.36-1.37%971,449
Oct 28, 20250.350.370.340.370.378.96%408,830
Oct 27, 20250.360.360.330.340.34-6.94%166,251
Oct 24, 20250.350.360.340.360.365.88%588,033
Oct 23, 20250.340.340.320.340.343.03%548,348
Oct 22, 20250.290.340.280.330.3313.79%429,900
Oct 21, 20250.320.320.290.290.29-10.77%80,600
Oct 20, 20250.320.330.310.330.333.17%250,313
Oct 17, 20250.380.380.310.320.32-14.86%739,533
Oct 16, 20250.320.380.320.370.3715.62%1,393,203
Oct 15, 20250.350.350.320.320.32-5.88%298,203
Oct 14, 20250.350.350.300.340.34-1.45%428,812