Antimony Resources Corp. (CSE:ATMY)
Canada · Delayed Price · Currency is CAD 0.9800
-0.0600 (-5.77%)
At close: May 1, 2026
Antimony Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | - | -3.85% | 62,078 |
| 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 |
| Mar 10, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 285,901 |
| Mar 9, 2026 | 1.01 | 1.03 | 0.92 | 0.96 | 0.96 | -4.00% | 331,415 |
| Mar 6, 2026 | 1.04 | 1.05 | 0.97 | 1.00 | 1.00 | -1.96% | 259,468 |
| Mar 5, 2026 | 1.08 | 1.08 | 0.96 | 1.02 | 1.02 | 0.99% | 713,683 |
| Mar 4, 2026 | 0.96 | 1.04 | 0.94 | 1.01 | 1.01 | 13.48% | 537,299 |
| Mar 3, 2026 | 0.94 | 0.97 | 0.86 | 0.89 | 0.89 | -12.75% | 673,400 |
| Mar 2, 2026 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | 5.15% | 1,273,164 |
| 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 |