Antipa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.62	0.63	0.61	0.61	0.61	-0.81%	578,128
Jan 7, 2026	0.60	0.65	0.60	0.62	0.62	1.65%	1,863,221
Jan 6, 2026	0.58	0.61	0.58	0.61	0.61	4.31%	1,186,850
Jan 5, 2026	0.58	0.59	0.57	0.58	0.58	-	696,013
Jan 2, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	784,769
Dec 31, 2025	0.59	0.61	0.59	0.60	0.60	-1.64%	308,217
Dec 30, 2025	0.59	0.62	0.58	0.61	0.61	-	1,354,674
Dec 29, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	1,744,707
Dec 24, 2025	0.60	0.60	0.58	0.60	0.60	0.84%	1,854,687
Dec 23, 2025	0.60	0.61	0.58	0.60	0.60	0.85%	1,338,636
Dec 22, 2025	0.56	0.59	0.54	0.59	0.59	7.27%	2,075,484
Dec 19, 2025	0.55	0.56	0.54	0.55	0.55	0.92%	1,966,129
Dec 18, 2025	0.55	0.57	0.53	0.55	0.55	2.83%	2,018,058
Dec 17, 2025	0.50	0.54	0.47	0.53	0.53	2.91%	6,015,865
Dec 16, 2025	0.60	0.61	0.51	0.52	0.52	-16.94%	6,553,502
Dec 15, 2025	0.61	0.63	0.61	0.62	0.62	-0.80%	1,596,568
Dec 12, 2025	0.62	0.64	0.62	0.63	0.63	3.31%	1,073,186
Dec 11, 2025	0.61	0.63	0.61	0.61	0.61	-0.82%	834,809
Dec 10, 2025	0.60	0.63	0.60	0.61	0.61	1.67%	1,136,153
Dec 9, 2025	0.60	0.61	0.58	0.60	0.60	-0.83%	670,872
Dec 8, 2025	0.63	0.63	0.60	0.61	0.61	-5.47%	1,249,942
Dec 5, 2025	0.64	0.66	0.63	0.64	0.64	-	1,157,359
Dec 4, 2025	0.66	0.66	0.63	0.64	0.64	-3.03%	1,081,457
Dec 3, 2025	0.65	0.67	0.65	0.66	0.66	-	1,324,745
Dec 2, 2025	0.66	0.69	0.66	0.66	0.66	-2.22%	754,306
Dec 1, 2025	0.69	0.70	0.68	0.68	0.68	0.75%	2,508,050
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