Skip to main content
Anteros Metals Inc. (CSE:ANT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0250 (38.46%)
Apr 17, 2025, 4:00 PM EDT

Anteros Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20250.070.090.070.09-38.46%29,357
Apr 16, 20250.070.070.070.07--8,204
Apr 14, 20250.070.070.070.07--2,428
Apr 11, 20250.070.070.070.07--4,679
Apr 10, 20250.070.070.070.07--7.14%1,900
Apr 7, 20250.070.070.070.07--6.67%1,000
Apr 4, 20250.060.080.060.08--49,500
Apr 3, 20250.080.080.080.08--4,096
Apr 2, 20250.080.080.080.08--6.25%2,470
Apr 1, 20250.080.080.080.08--11.11%49,000
Mar 28, 20250.090.090.090.09--11,000
Mar 27, 20250.090.090.090.09--2,666
Mar 25, 20250.090.090.090.09--50,000
Mar 21, 20250.090.090.090.09-5.88%5,000
Mar 18, 20250.090.090.090.09--2,176
Mar 14, 20250.080.090.080.09-6.25%18,625
Mar 12, 20250.080.090.080.08--24,250
Mar 10, 20250.080.080.080.08--1,250
Mar 7, 20250.080.080.080.08-14.29%1,100
Mar 6, 20250.080.080.070.07--30.00%25,000
Mar 5, 20250.100.100.100.10--25.93%1,000
Mar 4, 20250.080.140.080.14-35.00%16,740
Mar 3, 20250.100.100.070.10--16.67%69,000
Feb 28, 20250.120.120.120.12--8,585
Feb 27, 20250.110.120.100.12--14.29%10,600
Feb 19, 20250.140.140.140.14-16.67%500
Feb 18, 20250.120.120.120.12--2,500
Feb 14, 20250.120.120.120.12--2,150
Feb 12, 20250.130.130.120.12--25.00%42,500
Feb 11, 20250.130.160.100.16--6,200
Feb 10, 20250.160.160.160.16--508
Feb 6, 20250.160.160.160.16--20.00%1,000
Feb 5, 20250.200.200.200.20--1,800
Feb 4, 20250.200.200.200.20--20.00%1,000
Feb 3, 20250.200.250.200.25--5,508