Antimony Resources Corp. (CSE:ATMY)
Canada · Delayed Price · Currency is CAD 0.8400
+0.0100 (1.20%)
At close: May 21, 2026
Antimony Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.80 | 0.85 | 0.78 | 0.84 | 0.84 | 1.20% | 230,900 |
| May 20, 2026 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | -1.19% | 139,793 |
| May 19, 2026 | 0.92 | 0.92 | 0.82 | 0.84 | 0.84 | -3.45% | 284,949 |
| May 15, 2026 | 0.90 | 0.91 | 0.83 | 0.87 | 0.87 | - | 363,318 |
| May 14, 2026 | 0.96 | 0.98 | 0.86 | 0.87 | 0.87 | -11.22% | 305,276 |
| May 13, 2026 | 0.86 | 0.98 | 0.86 | 0.98 | 0.98 | 20.99% | 832,033 |
| May 12, 2026 | 1.06 | 1.06 | 0.80 | 0.81 | 0.81 | -21.36% | 985,332 |
| May 11, 2026 | 0.95 | 1.07 | 0.95 | 1.03 | 1.03 | 25.61% | 666,780 |
| May 8, 2026 | 0.81 | 0.82 | 0.76 | 0.82 | 0.82 | 1.23% | 570,174 |
| May 7, 2026 | 0.83 | 0.84 | 0.76 | 0.81 | 0.81 | -10.00% | 554,183 |
| May 6, 2026 | 1.01 | 1.01 | 0.86 | 0.90 | 0.90 | -10.00% | 540,991 |
| May 5, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | 2.04% | 488,830 |
| May 4, 2026 | 1.01 | 1.03 | 0.97 | 0.98 | 0.98 | - | 73,154 |
| May 1, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -5.77% | 129,375 |
| Apr 30, 2026 | 1.02 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 300,852 |
| Apr 29, 2026 | 1.15 | 1.15 | 0.98 | 1.00 | 1.00 | -11.50% | 430,754 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.08 | 1.13 | 1.13 | -3.42% | 179,178 |
| Apr 27, 2026 | 1.18 | 1.24 | 1.14 | 1.17 | 1.17 | 4.46% | 263,222 |
| Apr 24, 2026 | 1.28 | 1.28 | 1.06 | 1.12 | 1.12 | -8.20% | 526,134 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.18 | 1.22 | 1.22 | -0.81% | 292,667 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.18 | 1.23 | 1.23 | 5.13% | 266,218 |
| Apr 21, 2026 | 1.28 | 1.28 | 1.17 | 1.17 | 1.17 | -12.03% | 243,037 |
| Apr 20, 2026 | 1.18 | 1.33 | 1.12 | 1.33 | 1.33 | 6.40% | 458,172 |
| Apr 17, 2026 | 1.32 | 1.35 | 1.25 | 1.25 | 1.25 | -3.85% | 301,680 |
| Apr 16, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | -3.70% | 271,860 |
| Apr 15, 2026 | 1.37 | 1.37 | 1.21 | 1.35 | 1.35 | 1.50% | 547,018 |
| Apr 14, 2026 | 1.34 | 1.37 | 1.28 | 1.33 | 1.33 | - | 285,036 |
| Apr 13, 2026 | 1.44 | 1.46 | 1.33 | 1.33 | 1.33 | -3.62% | 358,978 |
| Apr 10, 2026 | 1.36 | 1.42 | 1.35 | 1.38 | 1.38 | 3.76% | 233,984 |
| Apr 9, 2026 | 1.35 | 1.36 | 1.28 | 1.33 | 1.33 | - | 233,914 |
| Apr 8, 2026 | 1.42 | 1.44 | 1.32 | 1.33 | 1.33 | -3.62% | 239,262 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.34 | 1.38 | 1.38 | -6.12% | 391,596 |
| Apr 6, 2026 | 1.55 | 1.58 | 1.37 | 1.47 | 1.47 | -3.92% | 239,070 |
| Apr 2, 2026 | 1.50 | 1.60 | 1.41 | 1.53 | 1.53 | - | 332,440 |
| Apr 1, 2026 | 1.48 | 1.59 | 1.46 | 1.53 | 1.53 | 4.08% | 885,076 |
| Mar 31, 2026 | 1.41 | 1.47 | 1.38 | 1.47 | 1.47 | 8.89% | 622,336 |
| Mar 30, 2026 | 1.46 | 1.52 | 1.25 | 1.35 | 1.35 | -6.90% | 869,803 |
| Mar 27, 2026 | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | 9.85% | 371,829 |
| Mar 26, 2026 | 1.28 | 1.39 | 1.28 | 1.32 | 1.32 | 8.20% | 530,501 |
| Mar 25, 2026 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | 5.17% | 56,109 |
| Mar 24, 2026 | 1.21 | 1.21 | 1.10 | 1.16 | 1.16 | -6.45% | 150,106 |
| Mar 23, 2026 | 1.20 | 1.27 | 1.17 | 1.24 | 1.24 | 9.73% | 268,861 |
| Mar 20, 2026 | 1.18 | 1.32 | 1.13 | 1.13 | 1.13 | 6.60% | 950,935 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.01 | 1.06 | 1.06 | -13.82% | 902,807 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.14 | 1.23 | 1.23 | -23.13% | 1,587,616 |
| Mar 17, 2026 | 1.53 | 1.65 | 1.52 | 1.60 | 1.60 | 13.48% | 1,963,667 |
| Mar 16, 2026 | 1.30 | 1.47 | 1.30 | 1.41 | 1.41 | 18.49% | 1,630,635 |
| Mar 13, 2026 | 1.10 | 1.20 | 1.07 | 1.19 | 1.19 | 12.26% | 829,081 |
| Mar 12, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 411,100 |
| Mar 11, 2026 | 0.98 | 1.07 | 0.94 | 1.05 | 1.05 | 8.25% | 390,686 |