Skip to main content
Abitibi Metals Corp. (CSE:AMQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
-0.005 (-0.74%)
Apr 28, 2026, 3:59 PM EST

Abitibi Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.680.670.670.67-0.74%103,652
Apr 27, 20260.670.680.670.680.68-24,125
Apr 24, 20260.690.690.680.680.68-0.74%73,114
Apr 23, 20260.700.740.640.680.68-8.11%813,144
Apr 22, 20260.680.750.680.740.744.23%226,756
Apr 21, 20260.740.740.710.710.71-1.39%117,824
Apr 20, 20260.710.780.700.720.727.46%401,760
Apr 17, 20260.680.680.650.670.67-1.47%348,178
Apr 16, 20260.660.680.640.680.681.49%203,383
Apr 15, 20260.630.680.630.670.676.35%252,689
Apr 14, 20260.620.640.620.630.635.00%51,580
Apr 13, 20260.610.620.600.600.60-1.64%174,460
Apr 10, 20260.640.680.610.610.61-1.61%268,589
Apr 9, 20260.560.620.560.620.628.77%402,283
Apr 8, 20260.590.610.570.570.571.79%685,345
Apr 7, 20260.620.620.560.560.56-8.20%216,600
Apr 6, 20260.580.610.580.610.615.17%247,547
Apr 2, 20260.580.600.560.580.58-4.92%516,340
Apr 1, 20260.590.610.580.610.611.67%606,779
Mar 31, 20260.610.630.580.600.603.45%384,375
Mar 30, 20260.590.590.540.580.58-1.69%628,191
Mar 27, 20260.560.590.560.590.593.51%148,910
Mar 26, 20260.580.590.570.570.57-1.72%229,399
Mar 25, 20260.600.620.570.580.58-2.52%478,150
Mar 24, 20260.570.600.550.600.608.18%303,323
Mar 23, 20260.500.580.500.550.55-596,735
Mar 20, 20260.580.590.530.550.55-6.78%252,878
Mar 19, 20260.540.630.500.590.59-4.84%915,193
Mar 18, 20260.710.720.610.620.62-11.43%624,652
Mar 17, 20260.730.740.680.700.70-4.11%320,066
Mar 16, 20260.800.810.710.730.73-9.88%452,596
Mar 13, 20260.850.890.800.810.81-3.57%446,160
Mar 12, 20260.860.870.830.840.84-1.18%270,426
Mar 11, 20260.880.880.830.850.85-4.49%284,823
Mar 10, 20260.870.910.860.890.89-1.11%360,344
Mar 9, 20260.830.920.780.900.9012.50%370,841
Mar 6, 20260.820.860.770.800.80-8.05%626,344
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