Antipa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.66	0.71	0.66	0.67	0.67	4.69%	3,530,890
Sep 2, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	1,990,099
Sep 1, 2025	0.63	0.65	0.62	0.65	0.65	5.69%	2,546,495
Aug 29, 2025	0.62	0.63	0.60	0.62	0.62	-	1,171,300
Aug 28, 2025	0.63	0.63	0.60	0.62	0.62	-2.38%	1,045,886
Aug 27, 2025	0.62	0.64	0.62	0.63	0.63	2.44%	2,363,051
Aug 26, 2025	0.61	0.63	0.61	0.62	0.62	1.65%	1,564,216
Aug 25, 2025	0.62	0.64	0.59	0.61	0.61	6.14%	7,866,441
Aug 22, 2025	0.57	0.58	0.56	0.57	0.57	-	1,280,266
Aug 21, 2025	0.55	0.57	0.55	0.57	0.57	6.54%	718,364
Aug 20, 2025	0.57	0.57	0.53	0.54	0.54	-7.76%	2,143,321
Aug 19, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	1,906,499
Aug 18, 2025	0.57	0.59	0.57	0.57	0.57	-	1,956,229
Aug 15, 2025	0.55	0.57	0.54	0.57	0.57	2.70%	2,081,234
Aug 14, 2025	0.56	0.57	0.55	0.56	0.56	-1.77%	1,728,680
Aug 13, 2025	0.56	0.59	0.55	0.57	0.57	1.80%	1,192,465
Aug 12, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	671,493
Aug 11, 2025	0.56	0.56	0.54	0.55	0.55	-2.65%	1,177,768
Aug 8, 2025	0.54	0.57	0.54	0.57	0.57	4.63%	1,346,712
Aug 7, 2025	0.54	0.55	0.53	0.54	0.54	-1.82%	1,453,199
Aug 6, 2025	0.55	0.57	0.55	0.55	0.55	0.92%	2,174,953
Aug 5, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	926,811
Aug 4, 2025	0.54	0.56	0.53	0.54	0.54	3.85%	2,570,224
Aug 1, 2025	0.54	0.54	0.51	0.52	0.52	-3.70%	1,678,725
Jul 31, 2025	0.53	0.55	0.52	0.54	0.54	-0.92%	2,488,434
Jul 30, 2025	0.54	0.55	0.52	0.55	0.55	0.93%	1,685,943
Jul 29, 2025	0.55	0.55	0.52	0.54	0.54	-0.92%	4,532,339
Jul 28, 2025	0.56	0.56	0.54	0.55	0.55	-3.54%	4,169,613
Jul 25, 2025	0.58	0.58	0.56	0.57	0.57	-2.59%	1,493,572
Jul 24, 2025	0.59	0.59	0.57	0.58	0.58	-1.69%	1,911,889
Jul 23, 2025	0.59	0.60	0.59	0.59	0.59	-0.84%	3,097,136
Jul 22, 2025	0.57	0.60	0.57	0.60	0.60	5.31%	3,270,563
Jul 21, 2025	0.57	0.58	0.56	0.57	0.57	-1.74%	1,919,073
Jul 18, 2025	0.56	0.58	0.55	0.58	0.58	3.60%	1,651,972
Jul 17, 2025	0.57	0.57	0.55	0.56	0.56	-1.77%	1,849,767
Jul 16, 2025	0.55	0.57	0.54	0.57	0.57	1.80%	1,544,773
Jul 15, 2025	0.55	0.56	0.54	0.56	0.56	0.91%	3,159,619
Jul 14, 2025	0.56	0.58	0.54	0.55	0.55	-0.90%	5,317,021
Jul 11, 2025	0.56	0.58	0.56	0.56	0.56	-0.89%	1,543,283
Jul 10, 2025	0.57	0.59	0.56	0.56	0.56	-	2,443,033
Jul 9, 2025	0.59	0.59	0.53	0.56	0.56	-6.67%	5,303,688
Jul 8, 2025	0.60	0.62	0.59	0.60	0.60	1.69%	4,718,611
Jul 7, 2025	0.62	0.62	0.59	0.59	0.59	-13.87%	9,675,907
Jul 4, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jul 3, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jul 2, 2025	0.72	0.73	0.69	0.69	0.69	-2.14%	566,745
Jul 1, 2025	0.70	0.72	0.69	0.70	0.70	1.45%	1,191,410
Jun 30, 2025	0.68	0.69	0.65	0.69	0.69	1.47%	1,434,341
Jun 27, 2025	0.69	0.71	0.67	0.68	0.68	-1.45%	1,477,680
Jun 26, 2025	0.69	0.70	0.66	0.69	0.69	3.76%	1,870,516