Skip to main content
logo
Anteros Metals Inc. (CSE:ANT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
Apr 10, 2026, 3:51 PM EST

Anteros Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20260.090.100.090.100.105.56%670,053
Apr 9, 20260.090.100.080.090.095.88%1,700,902
Apr 8, 20260.070.090.070.090.0913.33%1,173,409
Apr 7, 20260.070.080.070.080.087.14%382,693
Apr 6, 20260.060.090.060.070.0716.67%573,750
Apr 2, 20260.060.060.060.060.0620.00%41,833
Apr 1, 20260.050.050.050.050.05-16.67%4,159
Mar 31, 20260.060.060.060.060.06-104,000
Mar 30, 20260.060.060.060.060.06-23,000
Mar 27, 20260.060.060.060.060.069.09%4,000
Mar 26, 20260.060.060.060.060.06-1,000
Mar 25, 20260.060.060.060.060.06-15.38%68,000
Mar 23, 20260.060.070.060.070.0718.18%114,000
Mar 20, 20260.060.060.050.060.06-32,000
Mar 19, 20260.060.060.060.060.06-8.33%138,200
Mar 18, 20260.070.070.060.060.06-62,000
Mar 17, 20260.070.070.060.060.06-14.29%183,173
Mar 16, 20260.070.080.060.070.07-468,930
Mar 13, 20260.070.070.060.070.07-333,665
Mar 12, 20260.070.070.070.070.07-140,000
Mar 11, 20260.070.070.070.070.07-119,691
Mar 10, 20260.060.070.060.070.077.69%293,854
Mar 9, 20260.070.080.070.070.07-13.33%193,217
Mar 6, 20260.080.080.080.080.087.14%88,000
Mar 5, 20260.080.080.070.070.07-12.50%170,142
Mar 4, 20260.080.080.070.080.086.67%65,000
Mar 3, 20260.090.090.070.080.08-11.76%164,795
Mar 2, 20260.090.090.080.090.096.25%277,615
Feb 27, 20260.100.100.080.080.08-20.00%1,434,625
Feb 26, 20260.100.110.100.100.10-70,700
Feb 25, 20260.110.110.100.100.1011.11%82,609
Feb 24, 20260.100.100.090.090.095.88%12,050
Feb 23, 20260.100.100.090.090.09-5.56%184,130
Feb 20, 20260.100.100.090.090.09-99,630
Feb 19, 20260.100.120.090.090.09-14.29%852,059
Feb 18, 20260.150.150.100.110.11-19.23%555,381
Feb 17, 20260.120.140.120.130.1318.18%26,232
Feb 13, 20260.130.150.100.110.11-15.38%385,464
Feb 12, 20260.130.130.130.130.13-70,961
Feb 11, 20260.130.130.130.130.13-198,052
Feb 10, 20260.120.140.120.130.1318.18%302,332
Feb 9, 20260.080.160.080.110.1137.50%1,393,516
Feb 6, 20260.070.090.070.080.0833.33%487,775
Feb 5, 20260.070.080.060.060.06-7.69%442,882
Feb 4, 20260.080.090.070.070.07-18.75%362,057
Feb 3, 20260.190.190.080.080.08-57.89%1,386,802
Feb 2, 20260.230.250.190.190.19-19.15%527,607
Jan 30, 20260.300.300.230.240.24-18.97%82,700
Jan 29, 20260.340.340.280.290.29-17.14%88,650
Jan 28, 20260.350.350.310.350.35-144,108