Antarctica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.76	0.78	0.75	0.75	0.75	-1.32%	205,720
Jul 21, 2026	0.76	0.78	0.75	0.76	0.76	1.33%	92,383
Jul 20, 2026	0.77	0.78	0.75	0.75	0.75	-1.32%	112,880
Jul 17, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	97,134
Jul 16, 2026	0.79	0.79	0.72	0.77	0.77	-	211,460
Jul 15, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	137,015
Jul 14, 2026	0.78	0.79	0.77	0.78	0.78	-	62,948
Jul 13, 2026	0.77	0.79	0.77	0.78	0.78	-	197,470
Jul 10, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	154,142
Jul 9, 2026	0.78	0.80	0.75	0.77	0.77	-1.28%	105,303
Jul 8, 2026	0.77	0.80	0.77	0.78	0.78	1.30%	101,918
Jul 7, 2026	0.79	0.80	0.77	0.77	0.77	-	112,184
Jul 6, 2026	0.78	0.82	0.76	0.77	0.77	-3.75%	169,777
Jul 3, 2026	0.80	0.82	0.76	0.80	0.80	-	133,050
Jul 2, 2026	0.82	0.82	0.80	0.80	0.80	-	118,968
Jul 1, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	92,284
Jun 30, 2026	0.82	0.84	0.80	0.81	0.81	-1.22%	170,204
Jun 29, 2026	0.82	0.83	0.79	0.82	0.82	1.23%	244,110
Jun 25, 2026	0.84	0.84	0.79	0.81	0.81	3.85%	372,787
Jun 24, 2026	0.80	0.82	0.78	0.78	0.78	-1.27%	98,601
Jun 23, 2026	0.79	0.82	0.74	0.79	0.79	-1.25%	299,379
Jun 22, 2026	0.80	0.83	0.79	0.80	0.80	-	90,413
Jun 19, 2026	0.80	0.83	0.79	0.80	0.80	1.27%	184,095
Jun 18, 2026	0.81	0.83	0.79	0.79	0.79	-2.47%	136,977
Jun 17, 2026	0.83	0.83	0.80	0.81	0.81	-	108,663
Jun 16, 2026	0.83	0.83	0.81	0.81	0.81	2.53%	63,689
Jun 15, 2026	0.80	0.85	0.79	0.79	0.79	-	118,481
Jun 12, 2026	0.84	0.84	0.75	0.79	0.79	-	309,600
Jun 11, 2026	0.80	0.82	0.78	0.79	0.79	-1.25%	75,431
Jun 10, 2026	0.80	0.82	0.80	0.80	0.80	-	65,829
Jun 9, 2026	0.85	0.85	0.79	0.80	0.80	-1.23%	192,939
Jun 8, 2026	0.82	0.83	0.79	0.81	0.81	-1.22%	221,583
Jun 5, 2026	0.80	0.83	0.80	0.82	0.82	2.50%	52,890
Jun 4, 2026	0.82	0.84	0.80	0.80	0.80	-2.44%	158,146
Jun 3, 2026	0.83	0.83	0.82	0.82	0.82	1.23%	67,144
Jun 2, 2026	0.84	0.84	0.81	0.81	0.81	-	345,868
Jun 1, 2026	0.81	0.84	0.81	0.81	0.81	-	103,666
May 29, 2026	0.83	0.84	0.80	0.81	0.81	-2.41%	235,715
May 27, 2026	0.80	0.85	0.78	0.83	0.83	3.75%	423,004
May 26, 2026	0.82	0.83	0.80	0.80	0.80	-1.23%	273,258
May 25, 2026	0.83	0.84	0.79	0.81	0.81	-3.57%	196,982
May 22, 2026	0.84	0.87	0.84	0.84	0.84	-2.33%	98,213
May 21, 2026	0.83	0.89	0.83	0.86	0.86	1.18%	172,296
May 20, 2026	0.83	0.88	0.83	0.85	0.85	-1.16%	56,546
May 19, 2026	0.85	0.89	0.83	0.86	0.86	1.18%	121,733
May 18, 2026	0.93	0.93	0.83	0.85	0.85	-4.49%	295,111
May 15, 2026	0.79	0.94	0.79	0.89	0.89	12.66%	1,172,275
May 14, 2026	0.83	0.83	0.79	0.79	0.79	-1.25%	89,090
May 13, 2026	0.81	0.83	0.78	0.80	0.80	-2.44%	177,308
May 12, 2026	0.83	0.85	0.73	0.82	0.82	-1.20%	257,309