Antarctica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	0.84	0.86	0.83	0.83	0.83	-2.35%	202,378
May 8, 2026	0.85	0.86	0.84	0.85	0.85	-	149,949
May 7, 2026	0.85	0.86	0.83	0.85	0.85	2.41%	165,086
May 6, 2026	0.84	0.85	0.82	0.83	0.83	1.22%	159,552
May 5, 2026	0.83	0.86	0.82	0.82	0.82	-1.20%	136,814
May 4, 2026	0.86	0.88	0.73	0.83	0.83	-3.49%	632,229
Apr 30, 2026	0.88	0.88	0.86	0.86	0.86	-	113,907
Apr 29, 2026	0.87	0.90	0.85	0.86	0.86	-2.27%	302,916
Apr 28, 2026	0.88	0.90	0.87	0.88	0.88	-	142,526
Apr 27, 2026	0.87	0.90	0.87	0.88	0.88	-1.12%	135,400
Apr 24, 2026	0.89	0.90	0.87	0.89	0.89	1.14%	138,490
Apr 23, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	235,243
Apr 22, 2026	0.85	0.90	0.84	0.89	0.89	4.71%	479,382
Apr 21, 2026	0.86	0.90	0.82	0.85	0.85	1.19%	193,661
Apr 20, 2026	0.92	0.92	0.82	0.84	0.84	-6.67%	173,643
Apr 17, 2026	0.90	0.92	0.88	0.90	0.90	3.45%	403,982
Apr 16, 2026	0.86	0.90	0.86	0.87	0.87	1.16%	271,389
Apr 15, 2026	0.85	0.89	0.84	0.86	0.86	1.18%	101,668
Apr 13, 2026	0.85	0.86	0.82	0.85	0.85	-1.16%	91,474
Apr 10, 2026	0.84	0.88	0.84	0.86	0.86	2.38%	292,734
Apr 9, 2026	0.85	0.89	0.84	0.84	0.84	-	169,187
Apr 8, 2026	0.94	0.94	0.82	0.84	0.84	3.70%	405,802
Apr 7, 2026	0.81	0.85	0.79	0.81	0.81	2.53%	120,545
Apr 6, 2026	0.78	0.81	0.77	0.79	0.79	3.95%	253,300
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