Abitibi Metals Corp Historical Data - FW0 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Abitibi Metals Corp (FW0)

0.232

0.003

(1.31%)

Closed 23 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.043	-15.6363636364	0.275	0.275	0.216	48129	0.2344111	DE
4	-0.045	-16.2454873646	0.277	0.354	0.216	67272	0.29428161	DE
12	-0.139	-37.4663072776	0.371	0.47	0.216	65671	0.32125505	DE
26	-0.146	-38.6243386243	0.378	0.53	0.216	68218	0.34675269	DE
52	-0.146	-38.6243386243	0.378	0.53	0.216	68218	0.34675269	DE
156	-0.146	-38.6243386243	0.378	0.53	0.216	68218	0.34675269	DE
260	-0.146	-38.6243386243	0.378	0.53	0.216	68218	0.34675269	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	0.23	-0.005	-2.13	0.229	0.238	0.224	35875
1718915160	0.235	0.01	4.44	0.216	0.239	0.216	67815
1718828820	0.225	-0.013	-5.46	0.24	0.241	0.225	72830
1718742360	0.238	-0.001	-0.42	0.236	0.243	0.227	18417
1718656020	0.239	-0.005	-2.05	0.265	0.265	0.226	40583
1718396820	0.244	0.004	1.67	0.275	0.275	0.244	41000
1718310420	0.24	-0.025	-9.43	0.251	0.269	0.24	109274
1718224020	0.265	-0.011	-3.99	0.257	0.276	0.244	61691
1718137620	0.276	0.017	6.56	0.261	0.2829999	0.261	36599
1718051220	0.259	-0.03	-10.38	0.2889998	0.2889998	0.257	58658
1717792020	0.2889998	-0.009	-3.02	0.308	0.308	0.277	69485
1717705620	0.298	-0.011	-3.56	0.2839999	0.328	0.2829999	26300
1717619220	0.309	0.01	3.34	0.3	0.309	0.2829999	21432
1717532820	0.299	-0.021	-6.56	0.327	0.327	0.294	44163
1717446420	0.32	0.009	2.89	0.337	0.337	0.312	30846
1717187220	0.311	-0.009	-2.81	0.3469999	0.3469999	0.311	12624
1717100820	0.32	-0.028	-8.05	0.3469999	0.349	0.32	53356
1717014420	0.3479999	0.0179999	5.45	0.34	0.354	0.301	246349
1716928020	0.33	0.026	8.55	0.316	0.333	0.2909999	262187
1716841560	0.304	0.011	3.75	0.303	0.311	0.278	29224
1716582420	0.293	-0.006	-2.01	0.277	0.296	0.277	25691
1716496020	0.299	0.0100002	3.46	0.303	0.307	0.277	54080
1716409620	0.2889998	-0.011	-3.67	0.276	0.298	0.276	51161
1716323160	0.3	-0.02	-6.25	0.323	0.323	0.28	49632
1716236760	0.32	0.0300001	10.34	0.315	0.324	0.2909999	22230
1715977620	0.2899999	-0.003	-1.02	0.295	0.297	0.281	65595
1715891220	0.293	-0.008	-2.66	0.301	0.314	0.271	202695
1715804820	0.301	-0.012	-3.83	0.31	0.327	0.301	71901
1715718420	0.313	-0.013	-3.99	0.33	0.343	0.313	61528
1715631960	0.326	-0.004	-1.21	0.329	0.3469999	0.32	41367
1715372820	0.33	0	0.00	0.317	0.335	0.317	64770
1715286420	0.33	0.014	4.43	0.301	0.338	0.301	32802
1715200020	0.316	-0.01	-3.07	0.335	0.335	0.301	67231
1715113620	0.326	0.007	2.19	0.349	0.36	0.32	147387
1715027220	0.319	0.003	0.95	0.331	0.34	0.308	56572
1714768020	0.316	0.017	5.69	0.319	0.326	0.304	35590
1714681560	0.299	-0.032	-9.67	0.3449999	0.3479999	0.299	37339
1714508820	0.331	-0.008	-2.36	0.3469999	0.356	0.324	34548
1714422420	0.339	-0.004	-1.17	0.356	0.356	0.327	79834
1714163220	0.343	0.042	13.95	0.323	0.343	0.317	115925
1714076820	0.301	-0.017	-5.35	0.32	0.34	0.299	71480
1713990420	0.318	-0.043	-11.91	0.3449999	0.3449999	0.296	99897
1713903960	0.361	0.021	6.18	0.357	0.377	0.34	116384
1713817560	0.34	0.007	2.10	0.357	0.368	0.335	74191
1713558420	0.333	-0.026	-7.24	0.359	0.37	0.333	10925
1713472020	0.359	0.0140001	4.06	0.361	0.464	0.349	324427
1713385620	0.3449999	-0.046	-11.76	0.375	0.395	0.322	32088
1713299220	0.391	-0.008	-2.01	0.4099999	0.44	0.365	70751
1713212820	0.399	-0.009	-2.21	0.459	0.47	0.395	41554
1712953620	0.4079999	-0.041	-9.13	0.469	0.469	0.406	36957
1712867220	0.449	0.057	14.54	0.399	0.449	0.399	57595
1712780760	0.392	0.01	2.62	0.402	0.402	0.372	7508
1712694360	0.382	-0.007	-1.80	0.42	0.421	0.382	6100
1712607960	0.389	0.011	2.91	0.402	0.402	0.372	7800
1712348820	0.378	-0.006	-1.56	0.361	0.378	0.351	27850
1712262360	0.384	0.009	2.40	0.397	0.397	0.36	6797
1712175960	0.375	0.014	3.88	0.369	0.375	0.36	99767
1712089560	0.361	-0.003	-0.82	0.371	0.371	0.351	13550
1711661160	0.364	0.0180001	5.20	0.372	0.372	0.342	15140
1711574820	0.3459999	0.0079999	2.37	0.378	0.378	0.3459999	32505
1711488360	0.338	-0.008	-2.31	0.338	0.36	0.336	40021
1711401960	0.3459999	-0.022	-5.98	0.372	0.376	0.332	83815

Nextleaf Solutions

Schwab US Dividend Equity

Daybreak Oil and Gas (CE)

ProShares Short Real Est...

NLBNPIT1WPS5 20240621 34...

Nh Qv Leverage Gold Futu...

OMX Nordic Mid Cap DKK GI

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions