Antarctica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.76	0.77	0.72	0.76	0.76	-1.30%	129,551
Apr 1, 2026	0.70	0.80	0.66	0.77	0.77	13.24%	240,932
Mar 30, 2026	0.67	0.70	0.64	0.68	0.68	-2.86%	745,488
Mar 27, 2026	0.73	0.74	0.67	0.70	0.70	-2.78%	741,968
Mar 25, 2026	0.73	0.75	0.72	0.72	0.72	-1.37%	114,492
Mar 24, 2026	0.74	0.76	0.73	0.73	0.73	-1.35%	155,587
Mar 23, 2026	0.81	0.81	0.71	0.74	0.74	-3.90%	146,695
Mar 20, 2026	0.80	0.82	0.65	0.77	0.77	-2.53%	344,323
Mar 19, 2026	0.82	0.82	0.78	0.79	0.79	-1.25%	241,777
Mar 18, 2026	0.80	0.82	0.79	0.80	0.80	-2.44%	1,215,371
Mar 17, 2026	0.78	0.83	0.78	0.82	0.82	5.13%	120,397
Mar 16, 2026	0.83	0.83	0.78	0.78	0.78	-2.50%	88,036
Mar 13, 2026	0.82	0.83	0.79	0.80	0.80	1.27%	172,473
Mar 12, 2026	0.80	0.83	0.78	0.79	0.79	-1.25%	190,622
Mar 11, 2026	0.80	0.84	0.79	0.80	0.80	-	136,155
Mar 10, 2026	0.81	0.81	0.78	0.80	0.80	2.56%	131,017
Mar 9, 2026	0.82	0.82	0.77	0.78	0.78	-3.70%	210,914
Mar 6, 2026	0.82	0.82	0.80	0.81	0.81	1.25%	130,814
Mar 5, 2026	0.79	0.85	0.79	0.80	0.80	1.27%	144,645
Mar 4, 2026	0.85	0.85	0.77	0.79	0.79	-7.06%	594,638
Mar 2, 2026	0.87	0.88	0.84	0.85	0.85	-2.30%	155,541
Feb 27, 2026	0.89	0.89	0.87	0.87	0.87	-	105,326
Feb 26, 2026	0.86	0.89	0.86	0.87	0.87	1.16%	147,029
Feb 25, 2026	0.84	0.96	0.83	0.86	0.86	3.61%	587,131
Feb 24, 2026	0.90	0.92	0.77	0.83	0.83	-7.78%	219,558
Feb 23, 2026	0.91	0.93	0.89	0.90	0.90	1.12%	144,210
Feb 20, 2026	0.92	0.92	0.89	0.89	0.89	-1.11%	64,665
Feb 19, 2026	0.89	0.94	0.89	0.90	0.90	-	136,466
Feb 18, 2026	0.90	0.92	0.89	0.90	0.90	-2.17%	275,416
Feb 17, 2026	0.92	0.95	0.89	0.92	0.92	-	454,177
Feb 16, 2026	0.95	0.95	0.91	0.92	0.92	-2.13%	176,588
Feb 13, 2026	0.95	0.95	0.92	0.94	0.94	-	165,492
Feb 12, 2026	0.94	0.95	0.91	0.94	0.94	-	126,447
Feb 11, 2026	0.96	0.96	0.93	0.94	0.94	-	195,037
Feb 10, 2026	0.97	0.97	0.93	0.94	0.94	1.08%	180,587
Feb 9, 2026	0.94	0.95	0.92	0.93	0.93	1.09%	315,329
Feb 6, 2026	0.97	0.97	0.92	0.92	0.92	-3.16%	121,818
Feb 5, 2026	0.97	0.97	0.92	0.95	0.95	2.15%	103,953
Feb 4, 2026	0.92	0.99	0.92	0.93	0.93	1.09%	249,867
Feb 3, 2026	0.90	0.94	0.90	0.92	0.92	2.22%	287,211
Feb 2, 2026	0.93	0.94	0.88	0.90	0.90	-1.10%	231,009
Feb 1, 2026	0.89	0.92	0.89	0.91	0.91	2.25%	83,414
Jan 30, 2026	0.90	0.93	0.89	0.89	0.89	-1.11%	314,131
Jan 29, 2026	0.93	0.93	0.90	0.90	0.90	-1.10%	206,581
Jan 28, 2026	0.93	0.95	0.90	0.91	0.91	-	209,210
Jan 27, 2026	0.92	0.95	0.89	0.91	0.91	-1.09%	427,154
Jan 23, 2026	0.98	0.98	0.91	0.92	0.92	-2.13%	370,528
Jan 22, 2026	0.91	0.98	0.91	0.94	0.94	1.08%	143,584
Jan 21, 2026	0.95	0.99	0.90	0.93	0.93	-2.11%	265,839
Jan 20, 2026	0.98	0.99	0.95	0.95	0.95	-3.06%	254,044