Antipa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.58	0.58	0.54	0.56	-	-6.39%	3,117,900
Mar 19, 2026	0.63	0.63	0.59	0.60	0.60	-9.16%	3,315,384
Mar 18, 2026	0.63	0.68	0.62	0.66	0.66	11.02%	5,579,668
Mar 17, 2026	0.59	0.61	0.58	0.59	0.59	0.85%	1,528,623
Mar 16, 2026	0.56	0.63	0.56	0.59	0.59	2.63%	6,246,171
Mar 13, 2026	0.59	0.59	0.55	0.57	0.57	-4.20%	2,057,324
Mar 12, 2026	0.63	0.63	0.58	0.60	0.60	-5.56%	1,800,179
Mar 11, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	681,817
Mar 10, 2026	0.59	0.62	0.59	0.60	0.60	3.45%	829,794
Mar 9, 2026	0.61	0.61	0.56	0.58	0.58	-7.20%	2,525,033
Mar 6, 2026	0.63	0.63	0.60	0.63	0.63	-3.10%	3,190,500
Mar 5, 2026	0.64	0.65	0.64	0.65	0.65	-0.77%	1,562,947
Mar 4, 2026	0.65	0.67	0.64	0.65	0.65	-4.41%	1,177,120
Mar 3, 2026	0.70	0.72	0.68	0.68	0.68	-4.23%	1,646,689
Mar 2, 2026	0.71	0.72	0.68	0.71	0.71	2.16%	1,711,634
Feb 27, 2026	0.69	0.71	0.68	0.70	0.70	2.21%	3,394,711
Feb 26, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	849,439
Feb 25, 2026	0.69	0.71	0.68	0.69	0.69	-0.72%	1,732,652
Feb 24, 2026	0.71	0.72	0.68	0.70	0.70	-0.71%	1,994,799
Feb 23, 2026	0.69	0.71	0.68	0.70	0.70	6.06%	2,027,954
Feb 20, 2026	0.67	0.68	0.64	0.66	0.66	-1.49%	422,007
Feb 19, 2026	0.66	0.68	0.65	0.67	0.67	2.29%	784,453
Feb 18, 2026	0.64	0.66	0.63	0.66	0.66	-	894,970
Feb 17, 2026	0.64	0.66	0.64	0.66	0.66	3.97%	1,072,461
Feb 16, 2026	0.62	0.66	0.62	0.63	0.63	-	791,005
Feb 13, 2026	0.63	0.64	0.61	0.63	0.63	-1.56%	842,371
Feb 12, 2026	0.67	0.67	0.63	0.64	0.64	-4.48%	1,655,374
Feb 11, 2026	0.67	0.68	0.65	0.67	0.67	1.52%	1,357,318
Feb 10, 2026	0.68	0.68	0.63	0.66	0.66	-2.22%	1,803,261
Feb 9, 2026	0.67	0.69	0.67	0.68	0.68	6.30%	1,272,055
Feb 6, 2026	0.68	0.68	0.64	0.64	0.64	-7.97%	2,865,533
Feb 5, 2026	0.73	0.73	0.66	0.69	0.69	-4.17%	2,751,951
Feb 4, 2026	0.72	0.73	0.70	0.72	0.72	2.86%	2,202,665
Feb 3, 2026	0.70	0.74	0.70	0.70	0.70	-2.10%	1,962,668
Feb 2, 2026	0.74	0.75	0.68	0.72	0.72	-6.54%	4,034,869
Jan 30, 2026	0.81	0.83	0.75	0.77	0.77	-7.27%	3,902,627
Jan 29, 2026	0.85	0.86	0.80	0.83	0.83	-1.20%	4,221,041
Jan 28, 2026	0.75	0.84	0.75	0.84	0.84	13.61%	5,963,816
Jan 27, 2026	0.73	0.75	0.72	0.74	0.74	1.38%	2,861,494
Jan 23, 2026	0.72	0.74	0.72	0.73	0.73	2.11%	1,654,849
Jan 22, 2026	0.74	0.75	0.71	0.71	0.71	-5.96%	1,589,238
Jan 21, 2026	0.72	0.76	0.72	0.76	0.76	6.34%	3,477,050
Jan 20, 2026	0.74	0.74	0.69	0.71	0.71	-2.74%	2,312,032
Jan 19, 2026	0.68	0.73	0.68	0.73	0.73	9.77%	4,367,759
Jan 16, 2026	0.65	0.67	0.65	0.67	0.67	3.10%	1,349,154
Jan 15, 2026	0.64	0.68	0.62	0.65	0.65	3.20%	4,558,738
Jan 14, 2026	0.60	0.63	0.60	0.63	0.63	2.46%	1,465,510
Jan 13, 2026	0.63	0.63	0.60	0.61	0.61	-	2,649,517
Jan 12, 2026	0.62	0.63	0.60	0.61	0.61	0.83%	3,465,311
Jan 9, 2026	0.61	0.61	0.59	0.61	0.61	-0.82%	2,429,271