Antipa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.48	0.48	0.46	0.47	0.47	-1.05%	211,000
Oct 29, 2026	0.47	0.49	0.47	0.48	0.48	1.06%	712,601
Oct 28, 2026	0.48	0.49	0.46	0.47	0.47	2.17%	1,124,131
Oct 27, 2026	0.47	0.47	0.45	0.46	0.46	-	452,998
Oct 26, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	611,386
Oct 23, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	1,854,393
Oct 22, 2026	0.48	0.49	0.46	0.47	0.47	-3.09%	386,509
Oct 21, 2026	0.48	0.49	0.48	0.49	0.49	-	241,012
Oct 20, 2026	0.50	0.50	0.47	0.49	0.49	-3.00%	478,387
Oct 19, 2026	0.50	0.50	0.48	0.50	0.50	2.04%	370,220
Oct 16, 2026	0.48	0.50	0.47	0.49	0.49	4.26%	448,858
Oct 15, 2026	0.49	0.49	0.47	0.47	0.47	-5.05%	811,799
Oct 14, 2026	0.49	0.50	0.49	0.50	0.50	-1.98%	1,142,415
Oct 13, 2026	0.52	0.52	0.49	0.51	0.51	-2.88%	506,961
Oct 12, 2026	0.51	0.54	0.51	0.52	0.52	0.97%	378,060
Oct 9, 2026	0.52	0.53	0.50	0.52	0.52	-0.96%	1,916,480
Oct 8, 2026	0.52	0.52	0.51	0.52	0.52	-0.95%	1,106,959
Oct 7, 2026	0.53	0.53	0.52	0.53	0.53	-	692,625
Oct 6, 2026	0.53	0.54	0.52	0.53	0.53	-0.94%	2,132,036
Oct 5, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	1,068,164
Oct 2, 2026	0.54	0.54	0.52	0.54	0.54	-	1,037,355
Oct 1, 2026	0.55	0.55	0.53	0.54	0.54	-2.73%	1,712,082
Sep 30, 2026	0.56	0.56	0.55	0.55	0.55	0.92%	491,833
Sep 29, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	654,958
Sep 28, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	671,391
Sep 25, 2026	0.56	0.57	0.55	0.56	0.56	-0.88%	1,312,268
Sep 24, 2026	0.55	0.57	0.55	0.57	0.57	1.80%	884,815
Sep 23, 2026	0.57	0.59	0.56	0.56	0.56	-1.77%	1,944,985
Sep 22, 2026	0.57	0.58	0.56	0.57	0.57	-3.42%	1,615,936
Sep 21, 2026	0.59	0.60	0.58	0.59	0.59	0.86%	649,397
Sep 18, 2026	0.60	0.61	0.58	0.58	0.58	-1.69%	1,762,560
Sep 17, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	403,796
Sep 16, 2026	0.58	0.60	0.57	0.59	0.59	-	734,761
Sep 15, 2026	0.59	0.59	0.57	0.59	0.59	-1.68%	417,705
Sep 14, 2026	0.58	0.61	0.58	0.60	0.60	1.71%	786,539
Sep 11, 2026	0.60	0.61	0.58	0.59	0.59	-6.40%	708,355
Sep 10, 2026	0.60	0.63	0.59	0.63	0.63	2.46%	619,887
Sep 9, 2026	0.61	0.62	0.60	0.61	0.61	-	446,755
Sep 8, 2026	0.60	0.62	0.60	0.61	0.61	0.83%	584,222
Sep 7, 2026	0.63	0.63	0.60	0.61	0.61	-1.63%	260,963
Sep 4, 2026	0.62	0.64	0.61	0.62	0.62	-0.81%	1,155,084
Sep 3, 2026	0.59	0.63	0.59	0.62	0.62	5.98%	635,127
Sep 2, 2026	0.60	0.60	0.58	0.59	0.59	-4.88%	938,731
Sep 1, 2026	0.61	0.62	0.60	0.62	0.62	-0.81%	398,870
Aug 31, 2026	0.64	0.65	0.60	0.62	0.62	-4.62%	2,041,374
Aug 28, 2026	0.65	0.66	0.64	0.65	0.65	-	486,034
Aug 27, 2026	0.65	0.66	0.64	0.65	0.65	-2.99%	534,155
Aug 26, 2026	0.65	0.68	0.64	0.67	0.67	3.08%	1,887,887
Aug 25, 2026	0.64	0.65	0.63	0.65	0.65	2.36%	1,547,080
Aug 24, 2026	0.66	0.66	0.64	0.64	0.64	-2.31%	1,066,136