Antipa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.62	0.66	0.62	0.65	0.65	7.44%	1,357,308
Aug 7, 2026	0.60	0.62	0.60	0.61	0.61	1.68%	709,854
Aug 6, 2026	0.59	0.61	0.59	0.60	0.60	1.71%	651,999
Aug 5, 2026	0.55	0.59	0.55	0.59	0.59	5.41%	451,743
Aug 4, 2026	0.55	0.57	0.54	0.56	0.56	0.91%	616,929
Aug 3, 2026	0.54	0.55	0.53	0.55	0.55	0.92%	600,314
Jul 31, 2026	0.54	0.57	0.53	0.55	0.55	4.81%	861,959
Jul 30, 2026	0.54	0.55	0.52	0.52	0.52	-4.59%	479,015
Jul 29, 2026	0.55	0.55	0.53	0.55	0.55	-0.91%	344,809
Jul 28, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	1,187,831
Jul 27, 2026	0.57	0.59	0.54	0.57	0.57	-	1,704,695
Jul 24, 2026	0.59	0.59	0.56	0.57	0.57	-5.00%	417,441
Jul 23, 2026	0.60	0.60	0.59	0.60	0.60	-	221,141
Jul 22, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	728,040
Jul 21, 2026	0.57	0.61	0.56	0.61	0.61	7.02%	635,193
Jul 20, 2026	0.58	0.58	0.56	0.57	0.57	-0.87%	445,505
Jul 17, 2026	0.59	0.59	0.56	0.58	0.58	-2.54%	583,551
Jul 16, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	169,726
Jul 15, 2026	0.61	0.62	0.59	0.60	0.60	-0.83%	411,266
Jul 14, 2026	0.60	0.63	0.59	0.61	0.61	-0.82%	935,746
Jul 13, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	238,314
Jul 10, 2026	0.59	0.63	0.59	0.62	0.62	4.20%	596,726
Jul 9, 2026	0.57	0.60	0.56	0.60	0.60	2.59%	297,309
Jul 8, 2026	0.60	0.60	0.56	0.58	0.58	-4.13%	845,706
Jul 7, 2026	0.62	0.62	0.60	0.61	0.61	-1.63%	311,801
Jul 6, 2026	0.61	0.62	0.61	0.62	0.62	-	200,822
Jul 3, 2026	0.60	0.62	0.60	0.62	0.62	4.24%	470,982
Jul 2, 2026	0.59	0.60	0.57	0.59	0.59	0.85%	483,761
Jul 1, 2026	0.56	0.59	0.55	0.59	0.59	2.63%	999,244
Jun 30, 2026	0.56	0.57	0.55	0.57	0.57	0.88%	808,137
Jun 29, 2026	0.56	0.58	0.55	0.57	0.57	2.73%	1,267,010
Jun 26, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	947,174
Jun 25, 2026	0.57	0.57	0.54	0.54	0.54	-6.09%	1,354,075
Jun 24, 2026	0.58	0.58	0.56	0.58	0.58	-2.54%	944,134
Jun 23, 2026	0.60	0.60	0.59	0.59	0.59	-3.28%	830,792
Jun 22, 2026	0.61	0.62	0.59	0.61	0.61	0.83%	1,115,556
Jun 19, 2026	0.63	0.63	0.61	0.61	0.61	-4.72%	1,759,348
Jun 18, 2026	0.63	0.64	0.61	0.64	0.64	-2.31%	943,531
Jun 17, 2026	0.63	0.66	0.62	0.65	0.65	2.36%	1,370,665
Jun 16, 2026	0.66	0.66	0.62	0.64	0.64	-1.55%	988,415
Jun 15, 2026	0.63	0.66	0.63	0.65	0.65	3.20%	947,103
Jun 12, 2026	0.60	0.64	0.60	0.63	0.63	5.93%	2,114,915
Jun 11, 2026	0.57	0.61	0.56	0.59	0.59	-4.07%	1,699,277
Jun 10, 2026	0.61	0.62	0.58	0.62	0.62	-1.60%	2,267,582
Jun 9, 2026	0.62	0.64	0.61	0.63	0.63	-0.79%	1,275,351
Jun 5, 2026	0.63	0.64	0.62	0.63	0.63	1.61%	400,550
Jun 4, 2026	0.63	0.64	0.61	0.62	0.62	-2.36%	700,123
Jun 3, 2026	0.63	0.64	0.62	0.64	0.64	-0.78%	1,878,948
Jun 2, 2026	0.64	0.64	0.62	0.64	0.64	-2.29%	1,524,776
Jun 1, 2026	0.65	0.66	0.63	0.66	0.66	-1.50%	1,974,488