Skip to main content
logo
Anteros Metals Inc. (CSE:ANT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0100 (-13.33%)
At close: Jun 10, 2026

Anteros Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20260.080.080.070.070.07-13.33%776,160
Jun 9, 20260.070.080.060.080.087.14%794,667
Jun 8, 20260.070.100.070.070.07-50.00%3,762,725
Jun 5, 20260.150.150.130.140.14-12.50%1,833,099
Jun 4, 20260.170.180.150.160.16-13.51%923,918
Jun 3, 20260.180.190.170.190.19-5.13%940,173
Jun 2, 20260.210.210.190.200.20-4.88%618,486
Jun 1, 20260.210.210.190.210.21-2.38%421,037
May 29, 20260.210.210.190.210.21-530,297
May 28, 20260.230.230.210.210.21-2.33%839,270
May 27, 20260.250.320.220.220.2219.44%2,608,510
May 26, 20260.190.200.180.180.18-10.00%512,486
May 25, 20260.200.200.180.200.202.56%317,779
May 22, 20260.210.240.200.200.20-4.88%709,421
May 21, 20260.230.230.200.210.21-8.89%921,065
May 20, 20260.250.250.210.230.23-13.46%1,254,080
May 19, 20260.290.340.260.260.26-3.70%1,305,126
May 15, 20260.220.300.190.270.2754.29%3,455,953
May 14, 20260.190.190.170.180.18-7.89%544,015
May 13, 20260.200.210.190.190.19-5.00%602,166
May 12, 20260.220.240.200.200.20-9.09%584,697
May 11, 20260.200.220.190.220.2210.00%416,142
May 8, 20260.200.220.200.200.20-747,795
May 7, 20260.210.220.200.200.20-6.98%258,885
May 6, 20260.170.220.170.220.2230.30%576,407
May 5, 20260.170.170.150.170.17-2.94%638,434
May 4, 20260.190.190.170.170.17-12.82%411,385
May 1, 20260.190.200.180.200.2011.43%748,730
Apr 30, 20260.200.200.180.180.18-5.41%295,451
Apr 29, 20260.200.200.180.190.195.71%826,768
Apr 28, 20260.170.210.170.180.186.06%701,737
Apr 27, 20260.140.190.140.170.1722.22%1,117,984
Apr 24, 20260.120.140.120.140.148.00%259,475
Apr 23, 20260.110.140.110.130.1313.64%242,097
Apr 22, 20260.130.130.110.110.11-15.38%173,840
Apr 21, 20260.120.130.100.130.1313.04%105,979
Apr 20, 20260.130.130.120.120.12-14.81%272,000
Apr 17, 20260.140.140.130.140.1412.50%550,481
Apr 16, 20260.140.140.120.120.12-11.11%435,352
Apr 15, 20260.120.150.120.140.1422.73%1,851,260
Apr 14, 20260.110.130.110.110.11-993,791
Apr 13, 20260.100.120.100.110.1115.79%1,551,062
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