Anteros Metals Inc. (CSE:ANT)
Canada
· Delayed Price · Currency is CAD 0.0900
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Anteros Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 11,000 |
| Mar 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 2,666 |
| Mar 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 50,000 |
| Mar 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 5,000 |
| Mar 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 2,176 |
| Mar 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 18,625 |
| Mar 12, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 24,250 |
| Mar 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,250 |
| Mar 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 1,100 |
| Mar 6, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -30.00% | 25,000 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -25.93% | 1,000 |
| Mar 4, 2025 | 0.08 | 0.14 | 0.08 | 0.14 | - | 35.00% | 16,740 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.07 | 0.10 | - | -16.67% | 69,000 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 8,585 |
| Feb 27, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | -14.29% | 10,600 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 500 |
| Feb 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,500 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,150 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -25.00% | 42,500 |
| Feb 11, 2025 | 0.13 | 0.16 | 0.10 | 0.16 | - | - | 6,200 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 508 |
| Feb 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -20.00% | 1,000 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,800 |
| Feb 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -20.00% | 1,000 |
| Feb 3, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | - | 5,508 |