Antipa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	0.70	0.71	0.66	0.67	0.67	-5.67%	4,009,124
Jun 24, 2025	0.72	0.73	0.69	0.71	0.71	-3.42%	2,015,823
Jun 23, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	1,163,749
Jun 20, 2025	0.75	0.78	0.74	0.74	0.74	-1.33%	2,333,434
Jun 19, 2025	0.75	0.78	0.73	0.75	0.75	1.35%	2,567,593
Jun 18, 2025	0.81	0.81	0.74	0.74	0.74	-9.20%	2,984,070
Jun 17, 2025	0.78	0.82	0.78	0.82	0.82	3.16%	2,697,348
Jun 16, 2025	0.81	0.81	0.78	0.79	0.79	-3.07%	3,527,246
Jun 13, 2025	0.77	0.83	0.76	0.82	0.82	5.84%	5,800,578
Jun 12, 2025	0.75	0.77	0.74	0.77	0.77	4.05%	3,403,213
Jun 11, 2025	0.75	0.75	0.71	0.74	0.74	-1.99%	4,388,714
Jun 10, 2025	0.75	0.76	0.73	0.76	0.76	2.72%	3,924,191
Jun 6, 2025	0.69	0.74	0.68	0.74	0.74	9.70%	5,516,221
Jun 5, 2025	0.66	0.69	0.66	0.67	0.67	1.52%	2,876,233
Jun 4, 2025	0.64	0.66	0.63	0.66	0.66	1.54%	1,305,720
Jun 3, 2025	0.67	0.69	0.64	0.65	0.65	-1.52%	1,287,176
Jun 2, 2025	0.65	0.66	0.62	0.66	0.66	3.94%	1,557,377
May 30, 2025	0.61	0.64	0.60	0.64	0.64	4.10%	1,837,435
May 29, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	803,887
May 28, 2025	0.61	0.61	0.60	0.61	0.61	-	1,122,880
May 27, 2025	0.63	0.63	0.59	0.61	0.61	-2.42%	1,367,549
May 26, 2025	0.62	0.62	0.59	0.62	0.62	-	1,140,292
May 23, 2025	0.64	0.65	0.60	0.62	0.62	-4.62%	2,138,695
May 22, 2025	0.64	0.67	0.63	0.65	0.65	2.36%	4,892,571