Skip to main content
logo
Anteros Metals Inc. (CSE:ANT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0100 (-10.00%)
Oct 31, 2025, 1:32 PM EDT

Anteros Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.090.090.090.09--10.00%500
Oct 30, 20250.090.100.090.10-66.67%60,400
Oct 28, 20250.090.100.060.06--29.41%43,000
Oct 27, 20250.090.090.090.09--10,000
Oct 21, 20250.090.090.090.09-6.25%5,500
Oct 20, 20250.080.080.080.08-14.29%11,600
Oct 17, 20250.070.070.070.07--219,779
Oct 16, 20250.070.070.070.07--12.50%84,000
Oct 10, 20250.080.080.080.08-45.45%2,250
Oct 9, 20250.080.080.060.06--15.38%21,482
Oct 8, 20250.070.070.070.07--13.33%8,000
Oct 7, 20250.070.100.060.08-50.00%377,709
Oct 6, 20250.040.050.040.05--9.09%93,235
Sep 22, 20250.060.060.060.06--1,000
Sep 19, 20250.050.060.050.06--38,636
Sep 16, 20250.060.060.060.06--50,000
Sep 8, 20250.040.060.040.06--4,288
Aug 26, 20250.060.060.060.06-37.50%5,000
Aug 25, 20250.050.050.040.04--33.33%172,288
Aug 13, 20250.060.060.060.06--7.69%20,000
Aug 8, 20250.070.070.070.07--19,000
Jul 30, 20250.050.070.050.07--101,000
Jul 29, 20250.060.070.050.07--7,000
Jul 28, 20250.070.070.070.07--12,000
Jul 25, 20250.070.070.070.07-8.33%8,000
Jul 21, 20250.060.060.060.06--20.00%1,000
Jul 18, 20250.080.080.080.08-25.00%6,000
Jul 14, 20250.060.060.060.06--20.00%4,000
Jul 11, 20250.050.080.050.08-7.14%8,666
Jul 7, 20250.070.070.070.07-7.69%31,000
Jul 4, 20250.070.070.070.07--18.75%7,000
Jul 3, 20250.080.080.080.08-33.33%2,000
Jun 25, 20250.060.060.060.06-33.33%5,000
Jun 24, 20250.050.050.050.05--1,000
Jun 23, 20250.050.050.050.05--1,000
Jun 19, 20250.040.050.040.05-50.00%4,500
Jun 18, 20250.050.050.030.03--40.00%119,010
Jun 17, 20250.050.050.050.05--30,000
Jun 16, 20250.050.050.050.05--190,200
Jun 12, 20250.050.050.050.05--2,098
Jun 9, 20250.050.050.050.05--1,100
Jun 6, 20250.050.050.050.05--87,000
Jun 5, 20250.050.050.050.05--11,000
Jun 4, 20250.050.050.050.05--15,000
Jun 3, 20250.050.050.040.05--9.09%105,010
Jun 2, 20250.060.060.050.06--8.33%103,333
May 28, 20250.060.070.060.06--47,500
May 27, 20250.060.060.060.06--7,000
May 22, 20250.070.070.060.06--7.69%21,000
May 21, 20250.070.070.070.07--1,000