Antipa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.63	0.69	0.63	0.67	0.67	5.51%	2,316,447
Nov 27, 2025	0.64	0.64	0.62	0.64	0.64	2.42%	1,988,129
Nov 26, 2025	0.63	0.63	0.60	0.62	0.62	-2.36%	1,976,442
Nov 25, 2025	0.61	0.64	0.61	0.64	0.64	7.63%	2,659,051
Nov 24, 2025	0.57	0.60	0.56	0.59	0.59	5.36%	2,329,735
Nov 21, 2025	0.57	0.57	0.56	0.56	0.56	-3.45%	1,556,255
Nov 20, 2025	0.56	0.60	0.56	0.58	0.58	5.45%	1,214,278
Nov 19, 2025	0.56	0.57	0.55	0.55	0.55	-	735,162
Nov 18, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	1,444,245
Nov 17, 2025	0.55	0.59	0.55	0.58	0.58	-	1,027,679
Nov 14, 2025	0.57	0.59	0.56	0.58	0.58	-1.69%	1,761,910
Nov 13, 2025	0.60	0.60	0.58	0.59	0.59	-	993,427
Nov 12, 2025	0.59	0.60	0.58	0.59	0.59	-	908,271
Nov 11, 2025	0.59	0.60	0.59	0.59	0.59	0.85%	1,694,335
Nov 10, 2025	0.54	0.59	0.54	0.59	0.59	8.33%	1,781,976
Nov 7, 2025	0.53	0.55	0.52	0.54	0.54	-	2,109,091
Nov 6, 2025	0.53	0.55	0.53	0.54	0.54	5.88%	1,472,797
Nov 5, 2025	0.54	0.54	0.49	0.51	0.51	-8.93%	2,443,609
Nov 4, 2025	0.55	0.57	0.55	0.56	0.56	-1.75%	1,155,544
Nov 3, 2025	0.57	0.57	0.54	0.57	0.57	-0.87%	2,659,731
Oct 31, 2025	0.55	0.58	0.54	0.58	0.58	7.48%	3,004,085
Oct 30, 2025	0.53	0.54	0.53	0.54	0.54	-	2,222,988
Oct 29, 2025	0.52	0.55	0.51	0.54	0.54	-0.93%	4,320,189
Oct 28, 2025	0.55	0.55	0.51	0.54	0.54	-5.26%	3,891,101
Oct 27, 2025	0.57	0.58	0.55	0.57	0.57	-1.72%	2,649,358
Oct 24, 2025	0.60	0.60	0.56	0.58	0.58	-1.69%	3,304,063
Oct 23, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	1,676,003
Oct 22, 2025	0.60	0.61	0.58	0.60	0.60	-6.98%	4,710,188
Oct 21, 2025	0.70	0.71	0.64	0.65	0.65	-5.15%	3,242,100
Oct 20, 2025	0.70	0.70	0.66	0.68	0.68	-5.56%	3,377,810
Oct 17, 2025	0.75	0.75	0.68	0.72	0.72	-4.00%	4,416,732
Oct 16, 2025	0.72	0.75	0.71	0.75	0.75	6.38%	2,969,690
Oct 15, 2025	0.72	0.72	0.69	0.71	0.71	-1.40%	1,962,415
Oct 14, 2025	0.70	0.73	0.69	0.72	0.72	5.15%	2,634,706
Oct 13, 2025	0.65	0.70	0.65	0.68	0.68	3.82%	2,243,862
Oct 10, 2025	0.69	0.70	0.65	0.66	0.66	-8.39%	3,389,435
Oct 9, 2025	0.75	0.75	0.70	0.72	0.72	-3.38%	2,299,819
Oct 8, 2025	0.68	0.74	0.68	0.74	0.74	9.63%	6,715,190
Oct 7, 2025	0.67	0.69	0.67	0.68	0.68	-	1,522,932
Oct 6, 2025	0.67	0.68	0.64	0.68	0.68	-	3,781,399
Oct 3, 2025	0.66	0.68	0.65	0.68	0.68	2.27%	1,234,936
Oct 2, 2025	0.67	0.68	0.66	0.66	0.66	-	870,771
Oct 1, 2025	0.70	0.70	0.65	0.66	0.66	-2.94%	1,908,525
Sep 30, 2025	0.74	0.74	0.65	0.68	0.68	-4.23%	4,289,668
Sep 29, 2025	0.67	0.71	0.67	0.71	0.71	6.77%	2,493,777
Sep 26, 2025	0.66	0.68	0.66	0.67	0.67	1.53%	1,117,774
Sep 25, 2025	0.66	0.67	0.65	0.66	0.66	-2.24%	1,169,365
Sep 24, 2025	0.66	0.68	0.65	0.67	0.67	1.52%	1,261,754
Sep 23, 2025	0.69	0.69	0.66	0.66	0.66	-2.94%	1,165,409
Sep 22, 2025	0.67	0.69	0.67	0.68	0.68	3.82%	1,660,873