Canada markets open in 6 hours 30 minutes

Abitibi Metals Corp. (AMQ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.3250-0.0100 (-2.99%)
At close: 02:51PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.33000.33000.32500.32500.325096,790
Jun 24, 20240.32500.33500.32000.33500.335071,911
Jun 21, 20240.34000.34000.32000.33000.330077,986
Jun 20, 20240.35000.35500.33000.33500.3350569,042
Jun 19, 20240.34000.34000.32000.33000.3300311,808
Jun 18, 20240.34500.34500.32500.34000.3400415,406
Jun 17, 20240.36500.36500.34500.34500.3450320,720
Jun 14, 20240.39000.40000.37000.37500.3750219,720
Jun 13, 20240.38000.39000.36000.39000.3900522,929
Jun 12, 20240.39500.39500.37500.38500.3850155,923
Jun 11, 20240.39500.40000.38500.39500.3950183,713
Jun 10, 20240.41500.41500.38000.39500.3950506,623
Jun 07, 20240.43000.43000.39500.41000.4100319,634
Jun 06, 20240.45000.45000.42000.42000.4200377,583
Jun 05, 20240.42500.44500.42500.44000.440091,052
Jun 04, 20240.43000.44500.42000.43000.4300493,340
Jun 03, 20240.47500.47500.43500.44000.4400411,681
May 31, 20240.48500.48500.46500.48000.4800172,451
May 30, 20240.49000.49000.47000.47500.4750363,084
May 29, 20240.50000.50000.47500.49500.4950429,939
May 28, 20240.44000.50000.44000.50000.50001,633,905
May 27, 20240.42000.44000.40500.44000.4400373,621
May 24, 20240.41500.42500.40500.41500.4150194,007
May 23, 20240.43000.45000.41500.42000.4200464,369
May 22, 20240.41500.41500.40000.41000.4100319,958
May 21, 20240.44000.45000.42000.42500.4250468,313
May 17, 20240.42000.44000.38500.44000.44001,009,179
May 16, 20240.44500.44500.41500.42000.4200992,528
May 15, 20240.46000.47500.44500.45000.4500492,733
May 14, 20240.46000.47000.44000.46500.4650542,021
May 13, 20240.48000.48000.46000.46500.4650337,737
May 10, 20240.45500.47000.45500.47000.4700469,490
May 09, 20240.46000.46000.44000.45000.4500348,557
May 08, 20240.47000.47000.44500.45000.4500731,894
May 07, 20240.47500.47500.45500.47000.4700592,914
May 06, 20240.48000.48000.46500.47500.4750348,022
May 03, 20240.46000.47000.44500.47000.4700599,580
May 02, 20240.47500.48000.45000.45000.4500419,348
May 01, 20240.47000.48000.45500.47500.4750494,695
Apr 30, 20240.49000.49000.46000.47000.4700363,804
Apr 29, 20240.49500.50000.47500.49000.4900796,940
Apr 26, 20240.47000.49500.46000.48500.4850951,385
Apr 25, 20240.46000.46500.43500.46000.4600858,666
Apr 24, 20240.49000.49000.44000.45000.4500764,249
Apr 23, 20240.47500.51000.47500.47500.4750316,785
Apr 22, 20240.49500.49500.47000.48000.4800710,888
Apr 19, 20240.51000.54000.49000.49500.4950447,541
Apr 18, 20240.55000.55000.49000.51000.5100602,843
Apr 17, 20240.54000.56000.49500.51000.5100812,302
Apr 16, 20240.55000.62000.52000.53000.53001,216,622
Apr 15, 20240.62000.64000.56000.58000.5800512,912
Apr 12, 20240.67000.67000.61000.64000.6400430,319
Apr 11, 20240.61000.68000.59000.67000.67001,217,642
Apr 10, 20240.56000.61000.55000.61000.6100376,122
Apr 09, 20240.59000.59000.53000.57000.5700546,006
Apr 08, 20240.56000.59000.55000.59000.5900287,518
Apr 05, 20240.54000.58000.54000.57000.5700528,666
Apr 04, 20240.55000.56000.53000.53000.5300162,170
Apr 03, 20240.53000.56000.53000.56000.5600403,025
Apr 02, 20240.53000.55000.53000.53000.5300194,383
Apr 01, 20240.54000.54000.51000.52000.5200140,528
Mar 28, 20240.53000.54000.51000.52000.5200213,498
Mar 27, 20240.55000.55000.51000.52000.5200266,387
Mar 26, 20240.53000.55000.50000.54000.5400424,542
Mar 25, 20240.52000.53000.50000.52000.5200178,200
Mar 22, 20240.54000.55000.51000.52000.5200219,060
Mar 21, 20240.53000.56000.50000.55000.55001,358,334
Mar 20, 20240.53000.54000.48000.51000.5100824,921
Mar 19, 20240.54000.54000.51000.51000.5100209,885
Mar 18, 20240.50000.55000.50000.55000.5500291,147
Mar 15, 20240.50000.52000.48000.50000.5000415,440
Mar 14, 20240.55000.55000.50000.50000.5000512,634
Mar 13, 20240.47000.55000.45000.53000.5300762,698
Mar 12, 20240.48500.48500.45000.45000.4500412,873
Mar 11, 20240.53000.54000.48000.48500.4850710,894
Mar 08, 20240.55000.57000.52000.52000.5200678,750
Mar 07, 20240.60000.61000.54000.54000.5400830,293
Mar 06, 20240.61000.62000.59000.60000.6000273,259
Mar 05, 20240.61000.66000.60000.60000.6000780,583
Mar 04, 20240.63000.63000.59000.60000.6000541,811
Mar 01, 20240.67000.67000.60000.62000.62001,197,780
Feb 29, 20240.73000.76000.62000.65000.65002,929,760
Feb 28, 20240.57000.67000.56000.67000.67001,121,251
Feb 27, 20240.63000.63000.55000.56000.5600872,085
Feb 26, 20240.61000.65000.61000.62000.6200687,459
Feb 23, 20240.59000.61000.58000.61000.6100395,100
Feb 22, 20240.50000.61000.50000.60000.60001,788,863
Feb 21, 20240.55000.55000.48000.49500.4950543,556
Feb 20, 20240.55000.57000.53000.55000.5500484,853
Feb 16, 20240.47500.55000.47500.53000.5300706,869
Feb 15, 20240.47500.48000.46000.47500.4750289,204
Feb 14, 20240.46500.48000.45500.47500.4750292,885
Feb 13, 20240.49500.50000.45000.46000.4600345,356
Feb 12, 20240.49000.49500.48500.49500.4950228,275
Feb 09, 20240.51000.51000.47000.47500.4750306,758
Feb 08, 20240.51000.52500.49000.50000.5000606,034
Feb 07, 20240.49500.50000.48500.49000.4900156,198
Feb 06, 20240.51000.51000.48000.49000.4900198,872
Feb 05, 20240.50000.52000.48500.50000.5000363,060
Feb 02, 20240.48500.53000.48000.50000.5000641,059
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...