Skip to main content
logo
Anteros Metals Inc. (CSE:ANT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0200 (-20.00%)
At close: Feb 27, 2026

Anteros Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 27, 20260.440.470.300.350.35-6.67%1,416,896
Jan 26, 20260.200.440.190.380.38134.38%1,486,019
Jan 23, 20260.080.170.080.160.16113.33%733,500
Jan 22, 20260.080.080.080.080.08-11.76%96,000
Jan 21, 20260.090.090.090.090.09-5,000
Jan 19, 20260.090.090.090.090.09-1,176
Jan 16, 20260.090.090.090.090.09-6,750
Jan 15, 20260.100.100.080.090.09-5.56%44,000
Jan 14, 20260.090.090.090.090.09-10.00%7,900
Jan 13, 20260.090.100.090.100.105.26%26,000
Jan 12, 20260.090.100.090.100.105.56%18,421
Jan 7, 20260.100.100.090.090.09-10.00%36,000
Jan 6, 20260.080.100.080.100.1025.00%26,000
Jan 5, 20260.080.080.080.080.08-108,018
Jan 2, 20260.080.080.080.080.08-1,412
Dec 31, 20250.080.080.080.080.08-111,000
Dec 30, 20250.080.080.080.080.086.67%30,000
Dec 29, 20250.080.080.080.080.08-89,000
Dec 24, 20250.070.080.070.080.0815.38%2,000
Dec 23, 20250.070.070.070.070.07-1,000
Dec 22, 20250.070.070.070.070.07-13.33%6,000
Dec 18, 20250.080.080.080.080.087.14%10,000
Dec 17, 20250.070.070.070.070.07-6.67%33,000
Dec 16, 20250.080.080.080.080.087.14%1,000
Dec 12, 20250.070.070.070.070.077.69%15,000
Dec 11, 20250.070.070.070.070.07-13.33%136,034
Dec 10, 20250.080.080.080.080.0825.00%3,000
Dec 8, 20250.080.080.060.060.06-14.29%247,000