Antipa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	0.71	0.72	0.70	0.71	0.71	-0.70%	1,677,484
Apr 16, 2026	0.65	0.72	0.65	0.71	0.71	10.94%	6,031,193
Apr 15, 2026	0.60	0.65	0.60	0.64	0.64	3.23%	816,289
Apr 14, 2026	0.60	0.64	0.60	0.62	0.62	4.20%	633,708
Apr 13, 2026	0.60	0.61	0.58	0.60	0.60	-3.25%	879,290
Apr 10, 2026	0.63	0.63	0.60	0.62	0.62	-1.60%	746,774
Apr 9, 2026	0.64	0.64	0.60	0.63	0.63	-1.57%	1,149,399
Apr 8, 2026	0.62	0.65	0.62	0.64	0.64	5.83%	2,000,182
Apr 7, 2026	0.57	0.60	0.57	0.60	0.60	4.35%	1,002,691
Apr 2, 2026	0.59	0.62	0.56	0.58	0.58	-	2,367,654
Apr 1, 2026	0.58	0.60	0.57	0.58	0.58	2.68%	1,145,432
Mar 31, 2026	0.53	0.57	0.53	0.56	0.56	2.75%	1,182,183
Mar 30, 2026	0.55	0.55	0.53	0.55	0.55	-0.91%	1,017,630
Mar 27, 2026	0.53	0.56	0.52	0.55	0.55	0.92%	701,045
Mar 26, 2026	0.58	0.58	0.54	0.55	0.55	-4.39%	1,095,082
Mar 25, 2026	0.54	0.59	0.53	0.57	0.57	9.62%	1,855,998
Mar 24, 2026	0.54	0.54	0.50	0.52	0.52	0.97%	2,565,634
Mar 23, 2026	0.56	0.56	0.51	0.52	0.52	-11.21%	3,786,078
Mar 20, 2026	0.58	0.58	0.54	0.58	0.58	-2.52%	17,931,920
Mar 19, 2026	0.63	0.63	0.59	0.60	0.60	-9.16%	3,315,384
Mar 18, 2026	0.63	0.68	0.62	0.66	0.66	11.02%	5,579,668
Mar 17, 2026	0.59	0.61	0.58	0.59	0.59	0.85%	1,528,623
Mar 16, 2026	0.56	0.63	0.56	0.59	0.59	2.63%	6,246,171
Mar 13, 2026	0.59	0.59	0.55	0.57	0.57	-4.20%	2,057,324
Mar 12, 2026	0.63	0.63	0.58	0.60	0.60	-5.56%	1,800,179
Mar 11, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	681,817
Mar 10, 2026	0.59	0.62	0.59	0.60	0.60	3.45%	829,794