Skip to main content
Abitibi Metals Corp. (CSE:AMQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.373
-0.008 (-1.97%)
At close: Dec 5, 2025

Abitibi Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.360.360.340.350.35-1.43%262,010
Oct 9, 20250.340.370.340.350.356.06%1,330,813
Oct 8, 20250.320.330.310.330.334.76%675,405
Oct 7, 20250.330.330.310.320.321.61%211,706
Oct 6, 20250.320.330.310.310.311.64%114,100
Oct 3, 20250.320.330.310.310.311.67%226,021
Oct 2, 20250.330.330.300.300.30-6.25%189,359
Oct 1, 20250.340.350.320.320.32-3.03%227,764
Sep 30, 20250.340.340.320.330.33-2.94%399,062
Sep 29, 20250.350.350.330.340.34-443,736
Sep 26, 20250.300.350.300.340.3415.25%2,179,146
Sep 25, 20250.260.300.250.300.3013.46%527,669
Sep 24, 20250.280.280.260.260.26-4.59%2,569,000
Sep 23, 20250.290.310.270.270.27-2.68%704,716
Sep 22, 20250.260.290.260.280.289.80%1,176,754
Sep 19, 20250.260.260.250.260.262.00%137,358
Sep 18, 20250.260.270.250.250.252.04%171,300
Sep 17, 20250.240.260.240.250.254.26%866,743
Sep 16, 20250.240.240.240.240.24-304,000
Sep 15, 20250.240.240.230.240.24-386,000
Sep 12, 20250.240.240.230.240.242.17%257,200
Sep 11, 20250.230.240.230.230.23-101,553
Sep 10, 20250.210.240.210.230.239.52%153,000
Sep 9, 20250.230.230.210.210.21-7.69%462,559
Sep 8, 20250.230.230.230.230.23-1.09%177,500
Sep 5, 20250.240.240.230.230.23-106,103
Sep 4, 20250.240.240.230.230.23-2.13%255,520
Sep 3, 20250.250.260.240.240.242.17%452,843
Sep 2, 20250.240.240.230.230.23-2.13%55,100
Aug 29, 20250.240.240.240.240.24-432,083
Aug 28, 20250.230.240.230.240.242.17%188,217
Aug 27, 20250.240.240.230.230.23-2.13%429,116
Aug 26, 20250.240.250.240.240.24-2.08%148,780
Aug 25, 20250.240.240.240.240.24-110,102
Aug 22, 20250.240.240.240.240.242.13%57,000
Aug 21, 20250.240.240.240.240.24-2.08%335,279
Aug 20, 20250.250.250.240.240.24-56,419
Aug 19, 20250.250.250.240.240.24-2.04%143,800
Aug 18, 20250.260.260.250.250.25-5.77%66,045
Aug 15, 20250.250.270.250.260.261.96%110,627
Aug 14, 20250.250.270.250.260.266.25%119,500
Aug 13, 20250.240.250.240.240.24-80,900
Aug 12, 20250.260.260.240.240.24-2.04%85,400
Aug 11, 20250.250.260.250.250.25-51,600
Aug 8, 20250.250.260.250.250.25-249,175
Aug 7, 20250.240.250.240.250.252.08%200,400
Aug 6, 20250.260.260.240.240.24-5.88%845,624
Aug 5, 20250.250.270.250.260.26-75,250
Aug 1, 20250.260.260.230.260.26-369,365
Jul 31, 20250.270.270.260.260.26-5.56%114,500
Jul 30, 20250.270.270.260.270.271.89%46,500
Jul 29, 20250.270.290.270.270.271.92%97,500
Jul 28, 20250.250.270.250.260.264.00%407,455
Jul 25, 20250.260.260.250.250.252.04%150,636
Jul 24, 20250.260.260.250.250.25-3.92%50,662
Jul 23, 20250.260.270.250.260.26-3.77%146,671
Jul 22, 20250.270.290.260.270.27-1.85%343,616
Jul 21, 20250.250.280.250.270.2712.50%533,615
Jul 18, 20250.250.250.230.240.24-7.69%408,635
Jul 17, 20250.260.260.250.260.261.96%114,780
Jul 16, 20250.260.260.250.260.26-83,949