Antipa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	0.64	0.67	0.64	0.67	0.67	4.72%	1,238,242
May 28, 2026	0.65	0.65	0.61	0.64	0.64	-2.31%	1,086,582
May 27, 2026	0.65	0.67	0.64	0.65	0.65	-0.76%	533,952
May 26, 2026	0.64	0.66	0.63	0.66	0.66	0.77%	548,192
May 25, 2026	0.66	0.67	0.64	0.65	0.65	-	724,983
May 22, 2026	0.66	0.66	0.63	0.65	0.65	-0.76%	1,048,656
May 21, 2026	0.63	0.66	0.63	0.66	0.66	6.50%	1,174,175
May 20, 2026	0.65	0.65	0.60	0.62	0.62	-1.60%	1,126,863
May 19, 2026	0.62	0.65	0.58	0.63	0.63	1.63%	1,629,220
May 18, 2026	0.65	0.65	0.60	0.62	0.62	-5.38%	1,581,574
May 15, 2026	0.67	0.67	0.64	0.65	0.65	-3.70%	1,006,067
May 14, 2026	0.68	0.70	0.67	0.68	0.68	-2.88%	792,230
May 13, 2026	0.69	0.70	0.68	0.70	0.70	-0.71%	926,819
May 12, 2026	0.69	0.72	0.69	0.70	0.70	0.72%	912,946
May 11, 2026	0.68	0.72	0.68	0.70	0.70	-	1,362,747
May 8, 2026	0.69	0.70	0.68	0.70	0.70	-	601,936
May 7, 2026	0.69	0.71	0.68	0.70	0.70	2.96%	1,382,556
May 6, 2026	0.65	0.69	0.64	0.68	0.68	5.47%	946,552
May 5, 2026	0.62	0.65	0.62	0.64	0.64	0.79%	1,168,598
May 4, 2026	0.65	0.65	0.62	0.64	0.64	-2.31%	1,080,653
May 1, 2026	0.66	0.68	0.65	0.65	0.65	-	928,686
Apr 30, 2026	0.65	0.66	0.64	0.65	0.65	-1.52%	1,252,476
Apr 29, 2026	0.66	0.68	0.65	0.66	0.66	-	408,889
Apr 28, 2026	0.67	0.68	0.65	0.66	0.66	-2.22%	958,173
Apr 27, 2026	0.66	0.68	0.66	0.68	0.68	2.27%	529,890
Apr 24, 2026	0.66	0.68	0.66	0.66	0.66	-2.22%	896,784
Apr 23, 2026	0.70	0.71	0.67	0.68	0.68	-2.88%	2,054,353
Apr 22, 2026	0.68	0.70	0.68	0.70	0.70	0.72%	1,293,400
Apr 21, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	1,194,354
Apr 20, 2026	0.69	0.71	0.68	0.70	0.70	-1.42%	2,094,953