Abitibi Metals More Historical Data - FW0 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Germany
TG
Abitibi Metals Corp (FW0)
Abitibi Metals Corp (FW0) Historical

FW0 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	0.235	0.01	4.44%	0.216	0.239	0.216	67,815
Jun 19 2024	0.225	-0.013	-5.46%	0.24	0.241	0.225	72,830
Jun 18 2024	0.238	-0.001	-0.42%	0.236	0.243	0.227	18,417
Jun 17 2024	0.239	-0.005	-2.05%	0.265	0.265	0.226	40,583
Jun 14 2024	0.244	0.004	1.67%	0.275	0.275	0.244	41,000
Jun 13 2024	0.24	-0.025	-9.43%	0.251	0.269	0.24	109,274
Jun 12 2024	0.265	-0.011	-3.99%	0.257	0.276	0.244	61,691
Jun 11 2024	0.276	0.017	6.56%	0.261	0.283	0.261	36,599
Jun 10 2024	0.259	-0.03	-10.38%	0.277	0.298	0.257	75,565
Jun 07 2024	0.289	-0.009	-3.02%	0.308	0.308	0.277	69,485
Jun 06 2024	0.298	-0.011	-3.56%	0.284	0.328	0.283	26,300
Jun 05 2024	0.309	0.01	3.34%	0.30	0.309	0.283	21,432
Jun 04 2024	0.299	-0.021	-6.56%	0.327	0.327	0.294	44,163
Jun 03 2024	0.32	0.009	2.89%	0.337	0.337	0.312	30,846
May 31 2024	0.311	-0.009	-2.81%	0.347	0.347	0.311	12,624
May 30 2024	0.32	-0.028	-8.05%	0.347	0.349	0.32	53,356
May 29 2024	0.348	0.018	5.45%	0.34	0.354	0.301	246,349
May 28 2024	0.33	0.026	8.55%	0.316	0.333	0.291	262,187
May 27 2024	0.304	0.011	3.75%	0.303	0.311	0.278	29,224
May 24 2024	0.293	-0.006	-2.01%	0.277	0.296	0.277	25,691
May 23 2024	0.299	0.01	3.46%	0.303	0.307	0.277	54,080
May 22 2024	0.289	-0.011	-3.67%	0.276	0.298	0.276	51,161
May 21 2024	0.30	-0.02	-6.25%	0.323	0.323	0.28	49,632
May 20 2024	0.32	0.03	10.34%	0.315	0.324	0.291	22,230
May 17 2024	0.29	-0.003	-1.02%	0.295	0.297	0.281	65,595
May 16 2024	0.293	-0.008	-2.66%	0.301	0.314	0.271	202,695
May 15 2024	0.301	-0.012	-3.83%	0.31	0.327	0.301	71,901
May 14 2024	0.313	-0.013	-3.99%	0.33	0.343	0.313	61,528
May 13 2024	0.326	-0.004	-1.21%	0.329	0.347	0.32	41,367
May 10 2024	0.33	0.00	0.00%	0.317	0.335	0.317	64,770
May 09 2024	0.33	0.014	4.43%	0.301	0.338	0.301	32,802
May 08 2024	0.316	-0.01	-3.07%	0.335	0.335	0.301	67,231
May 07 2024	0.326	0.007	2.19%	0.349	0.36	0.32	147,387
May 06 2024	0.319	0.003	0.95%	0.331	0.34	0.308	56,572
May 03 2024	0.316	0.017	5.69%	0.319	0.326	0.304	35,590
May 02 2024	0.299	-0.032	-9.67%	0.345	0.348	0.299	37,339
Apr 30 2024	0.331	-0.008	-2.36%	0.347	0.356	0.324	34,548
Apr 29 2024	0.339	-0.004	-1.17%	0.356	0.356	0.327	79,834
Apr 26 2024	0.343	0.042	13.95%	0.323	0.343	0.317	115,925
Apr 25 2024	0.301	-0.017	-5.35%	0.32	0.34	0.299	71,480
Apr 24 2024	0.318	-0.043	-11.91%	0.345	0.345	0.296	99,897
Apr 23 2024	0.361	0.021	6.18%	0.357	0.377	0.34	116,384
Apr 22 2024	0.34	0.007	2.10%	0.357	0.368	0.335	74,191
Apr 19 2024	0.333	-0.026	-7.24%	0.359	0.37	0.333	10,925
Apr 18 2024	0.359	0.014	4.06%	0.361	0.464	0.349	324,427
Apr 17 2024	0.345	-0.046	-11.76%	0.375	0.395	0.322	32,088
Apr 16 2024	0.391	-0.008	-2.01%	0.41	0.44	0.365	70,751
Apr 15 2024	0.399	-0.009	-2.21%	0.459	0.47	0.395	41,554
Apr 12 2024	0.408	-0.041	-9.13%	0.469	0.469	0.406	36,957
Apr 11 2024	0.449	0.057	14.54%	0.399	0.449	0.399	57,595
Apr 10 2024	0.392	0.01	2.62%	0.402	0.402	0.372	7,508
Apr 09 2024	0.382	-0.007	-1.80%	0.42	0.421	0.382	6,100
Apr 08 2024	0.389	0.011	2.91%	0.402	0.402	0.372	7,800
Apr 05 2024	0.378	-0.006	-1.56%	0.361	0.378	0.351	27,850
Apr 04 2024	0.384	0.009	2.40%	0.397	0.397	0.36	6,797
Apr 03 2024	0.375	0.014	3.88%	0.369	0.375	0.36	99,767
Apr 02 2024	0.361	-0.003	-0.82%	0.371	0.371	0.351	13,550
Mar 28 2024	0.364	0.018	5.20%	0.372	0.372	0.342	15,140
Mar 27 2024	0.346	0.008	2.37%	0.378	0.378	0.346	32,505
Mar 26 2024	0.338	-0.008	-2.31%	0.338	0.36	0.336	40,021
Mar 25 2024	0.346	-0.022	-5.98%	0.372	0.376	0.332	83,815

Delayed Upgrade Clock