Antimony Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.98	1.01	0.95	0.97	0.97	2.11%	767,854
Feb 26, 2026	0.90	0.95	0.90	0.95	0.95	10.47%	785,263
Feb 25, 2026	0.83	0.89	0.82	0.86	0.86	7.50%	808,854
Feb 24, 2026	0.83	0.84	0.78	0.80	0.80	-3.61%	370,360
Feb 23, 2026	0.78	0.83	0.77	0.83	0.83	10.67%	958,761
Feb 20, 2026	0.77	0.77	0.68	0.75	0.75	-1.32%	450,781
Feb 19, 2026	0.77	0.77	0.73	0.76	0.76	1.33%	182,732
Feb 18, 2026	0.80	0.80	0.75	0.75	0.75	-3.85%	363,490
Feb 17, 2026	0.80	0.84	0.78	0.78	0.78	1.30%	1,380,913
Feb 13, 2026	0.80	0.82	0.75	0.77	0.77	-3.75%	1,446,778
Feb 12, 2026	0.83	0.86	0.78	0.80	0.80	-2.44%	231,311
Feb 11, 2026	0.89	0.89	0.82	0.82	0.82	2.50%	1,957,689
Feb 10, 2026	0.90	0.90	0.79	0.80	0.80	-5.88%	301,357
Feb 9, 2026	0.90	0.94	0.85	0.85	0.85	-3.41%	502,640
Feb 6, 2026	0.71	0.90	0.71	0.88	0.88	27.54%	820,149
Feb 5, 2026	0.75	0.81	0.60	0.69	0.69	-18.82%	1,008,902
Feb 4, 2026	0.90	0.90	0.78	0.85	0.85	-3.41%	732,133
Feb 3, 2026	1.01	1.02	0.78	0.88	0.88	-4.35%	1,889,937
Feb 2, 2026	0.92	0.98	0.89	0.92	0.92	9.52%	1,839,963
Jan 30, 2026	0.80	0.84	0.78	0.84	0.84	7.69%	937,682
Jan 29, 2026	0.80	0.84	0.76	0.78	0.78	4.00%	595,484
Jan 28, 2026	0.73	0.80	0.73	0.75	0.75	4.17%	434,261
Jan 27, 2026	0.72	0.74	0.68	0.72	0.72	1.41%	265,036
Jan 26, 2026	0.72	0.72	0.68	0.71	0.71	5.97%	417,141
Jan 23, 2026	0.71	0.72	0.64	0.67	0.67	-4.29%	168,689
Jan 22, 2026	0.68	0.70	0.63	0.70	0.70	9.37%	1,182,940
Jan 21, 2026	0.68	0.68	0.62	0.64	0.64	-4.48%	429,406
Jan 20, 2026	0.68	0.70	0.64	0.67	0.67	-	406,782
Jan 19, 2026	0.65	0.70	0.61	0.67	0.67	-5.63%	341,993
Jan 16, 2026	0.67	0.71	0.67	0.71	0.71	-	651,559
Jan 15, 2026	0.73	0.73	0.67	0.71	0.71	-1.39%	792,917
Jan 14, 2026	0.71	0.78	0.66	0.72	0.72	10.77%	1,746,204
Jan 13, 2026	0.65	0.66	0.64	0.65	0.65	1.56%	597,000
Jan 12, 2026	0.65	0.69	0.61	0.64	0.64	-	641,091
Jan 9, 2026	0.58	0.65	0.58	0.64	0.64	16.36%	626,410
Jan 8, 2026	0.58	0.58	0.55	0.55	0.55	-	138,816
Jan 7, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	544,005
Jan 6, 2026	0.51	0.54	0.51	0.54	0.54	8.00%	61,850
Jan 5, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	91,572
Jan 2, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	245,735
Dec 31, 2025	0.53	0.54	0.51	0.53	0.53	-	81,908
Dec 30, 2025	0.50	0.55	0.48	0.53	0.53	8.16%	298,950
Dec 29, 2025	0.50	0.51	0.48	0.49	0.49	-	167,450
Dec 24, 2025	0.55	0.55	0.49	0.49	0.49	-10.91%	28,652
Dec 23, 2025	0.49	0.55	0.49	0.55	0.55	17.02%	376,038
Dec 22, 2025	0.46	0.47	0.46	0.47	0.47	5.62%	81,667
Dec 19, 2025	0.44	0.45	0.43	0.45	0.45	2.30%	81,567
Dec 18, 2025	0.44	0.44	0.42	0.44	0.44	-2.25%	36,150
Dec 17, 2025	0.45	0.45	0.43	0.45	0.45	1.14%	116,900
Dec 16, 2025	0.43	0.44	0.43	0.44	0.44	1.15%	41,500