Skip to main content
logo
Anteros Metals Inc. (CSE:ANT)
Canada flag Canada · Delayed Price · Currency is CAD
0.1950
+0.0200 (11.43%)
May 1, 2026, 1:55 PM EST

Anteros Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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