Antarctica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.68	0.71	0.67	0.71	0.71	4.41%	303,088
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
Aug 28, 2026	0.74	0.86	0.72	0.75	0.75	4.17%	1,307,534
Aug 27, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	54,840
Aug 26, 2026	0.73	0.75	0.72	0.73	0.73	-	140,784
Aug 25, 2026	0.75	0.75	0.73	0.73	0.73	-	121,406
Aug 24, 2026	0.73	0.75	0.73	0.73	0.73	-1.35%	169,990
Aug 21, 2026	0.72	0.75	0.72	0.74	0.74	2.78%	224,237
Aug 20, 2026	0.73	0.75	0.70	0.72	0.72	-1.37%	221,469
Aug 19, 2026	0.73	0.75	0.73	0.73	0.73	-	140,336
Aug 18, 2026	0.74	0.75	0.72	0.73	0.73	-1.35%	163,088
Aug 17, 2026	0.73	0.77	0.71	0.74	0.74	1.37%	242,475
Aug 14, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	171,040
Aug 13, 2026	0.73	0.76	0.72	0.74	0.74	1.37%	179,250
Aug 12, 2026	0.74	0.75	0.71	0.73	0.73	-1.35%	87,370
Aug 11, 2026	0.74	0.76	0.73	0.74	0.74	-	66,519
Aug 10, 2026	0.75	0.77	0.73	0.74	0.74	-	84,280
Aug 7, 2026	0.75	0.77	0.73	0.74	0.74	-1.33%	94,435