Antarctica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.61	0.66	0.61	0.64	0.64	-	167,302
Nov 9, 2026	0.66	0.66	0.60	0.64	0.64	-3.03%	120,938
Nov 8, 2026	0.60	0.67	0.60	0.66	0.66	10.00%	197,659
Nov 6, 2026	0.62	0.63	0.60	0.60	0.60	-3.23%	103,464
Nov 5, 2026	0.62	0.64	0.60	0.62	0.62	1.64%	590,606
Nov 4, 2026	0.61	0.62	0.61	0.61	0.61	1.67%	51,196
Nov 3, 2026	0.60	0.62	0.59	0.60	0.60	-	134,273
Nov 2, 2026	0.61	0.66	0.58	0.60	0.60	-1.64%	217,613
Oct 30, 2026	0.62	0.62	0.58	0.61	0.61	-	163,347
Oct 29, 2026	0.58	0.64	0.58	0.61	0.61	5.17%	324,302
Oct 28, 2026	0.63	0.65	0.51	0.58	0.58	-7.94%	948,227
Oct 27, 2026	0.69	0.69	0.61	0.63	0.63	-5.97%	241,137
Oct 26, 2026	0.68	0.70	0.66	0.67	0.67	-	83,135
Oct 23, 2026	0.67	0.69	0.67	0.67	0.67	-	114,506
Oct 22, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	88,380
Oct 21, 2026	0.72	0.72	0.68	0.68	0.68	-2.86%	77,941
Oct 19, 2026	0.68	0.71	0.67	0.70	0.70	2.94%	302,274
Oct 16, 2026	0.68	0.70	0.68	0.68	0.68	-	140,122
Oct 15, 2026	0.69	0.70	0.67	0.68	0.68	-1.45%	71,528
Oct 14, 2026	0.69	0.69	0.67	0.69	0.69	2.99%	133,117
Oct 13, 2026	0.70	0.71	0.57	0.67	0.67	-4.29%	405,496
Oct 12, 2026	0.69	0.72	0.69	0.70	0.70	1.45%	127,567
Oct 9, 2026	0.69	0.70	0.69	0.69	0.69	-	52,804
Oct 8, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	72,152
Oct 7, 2026	0.69	0.71	0.69	0.70	0.70	1.45%	46,847
Oct 6, 2026	0.71	0.71	0.68	0.69	0.69	-	98,256
Oct 5, 2026	0.70	0.71	0.68	0.69	0.69	-	216,722
Oct 1, 2026	0.71	0.72	0.69	0.69	0.69	-2.82%	127,074
Sep 30, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	89,758
Sep 29, 2026	0.72	0.72	0.69	0.70	0.70	1.45%	151,675
Sep 28, 2026	0.72	0.72	0.69	0.69	0.69	-2.82%	419,043
Sep 25, 2026	0.71	0.72	0.70	0.71	0.71	-	270,504
Sep 24, 2026	0.72	0.73	0.71	0.71	0.71	-2.74%	107,802
Sep 23, 2026	0.72	0.73	0.71	0.73	0.73	2.82%	254,770
Sep 22, 2026	0.74	0.74	0.71	0.71	0.71	-2.74%	181,944
Sep 21, 2026	0.72	0.74	0.71	0.73	0.73	2.82%	177,453
Sep 18, 2026	0.72	0.74	0.70	0.71	0.71	-	304,156
Sep 17, 2026	0.72	0.74	0.71	0.71	0.71	-1.39%	116,313
Sep 16, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	115,447
Sep 15, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	87,794
Sep 11, 2026	0.74	0.77	0.72	0.75	0.75	4.17%	305,036
Sep 10, 2026	0.71	0.75	0.70	0.72	0.72	-	400,862
Sep 9, 2026	0.73	0.73	0.71	0.72	0.72	-	406,041
Sep 8, 2026	0.75	0.75	0.71	0.72	0.72	-1.37%	360,294
Sep 7, 2026	0.73	0.75	0.71	0.73	0.73	-	207,125
Sep 4, 2026	0.75	0.76	0.73	0.73	0.73	-2.67%	202,908
Sep 3, 2026	0.74	0.76	0.73	0.75	0.75	2.74%	91,374
Sep 2, 2026	0.75	0.77	0.72	0.73	0.73	-2.67%	415,805
Sep 1, 2026	0.78	0.78	0.75	0.75	0.75	-1.32%	199,813
Aug 31, 2026	0.79	0.79	0.74	0.76	0.76	1.33%	748,166