Antofagasta plc (ANFGF)
OTCMKTS · Delayed Price · Currency is USD
34.15
-0.05 (-0.15%)
Nov 24, 2025, 4:00 PM EST
Antofagasta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 34.37 | 35.07 | 33.53 | 34.15 | 34.15 | -0.16% | 22,445 |
| Nov 21, 2025 | 32.91 | 34.57 | 32.91 | 34.20 | 34.20 | -1.85% | 7,314 |
| Nov 20, 2025 | 35.09 | 35.17 | 34.44 | 34.85 | 34.85 | -1.72% | 5,874 |
| Nov 19, 2025 | 34.86 | 36.37 | 34.54 | 35.46 | 35.46 | 1.30% | 3,950 |
| Nov 18, 2025 | 34.75 | 36.23 | 34.43 | 35.00 | 35.00 | -3.75% | 3,863 |
| Nov 17, 2025 | 36.32 | 36.88 | 35.48 | 36.37 | 36.37 | -2.64% | 6,249 |
| Nov 14, 2025 | 35.93 | 37.35 | 35.93 | 37.35 | 37.35 | -0.56% | 8,171 |
| Nov 13, 2025 | 37.17 | 37.56 | 37.15 | 37.56 | 37.56 | 0.97% | 3,277 |
| Nov 12, 2025 | 36.81 | 37.20 | 36.81 | 37.20 | 37.20 | 0.54% | 3,720 |
| Nov 11, 2025 | 36.68 | 37.12 | 36.68 | 37.00 | 37.00 | 0.54% | 4,847 |
| Nov 10, 2025 | 36.88 | 36.88 | 36.78 | 36.80 | 36.80 | 1.57% | 1,397 |
| Nov 7, 2025 | 35.97 | 36.77 | 35.61 | 36.23 | 36.23 | 0.14% | 5,806 |
| Nov 6, 2025 | 35.87 | 36.48 | 35.87 | 36.18 | 36.18 | 5.67% | 8,185 |
| Nov 5, 2025 | 34.61 | 34.64 | 34.20 | 34.24 | 34.24 | -1.37% | 1,960 |
| Nov 4, 2025 | 34.72 | 35.21 | 34.59 | 34.72 | 34.72 | -3.84% | 5,244 |
| Nov 3, 2025 | 35.97 | 36.10 | 35.82 | 36.10 | 36.10 | -1.97% | 5,151 |
| Oct 31, 2025 | 36.46 | 37.07 | 36.46 | 36.83 | 36.83 | -0.23% | 2,860 |
| Oct 30, 2025 | 36.09 | 37.03 | 36.09 | 36.91 | 36.91 | -0.90% | 2,354 |
| Oct 29, 2025 | 37.19 | 37.87 | 37.19 | 37.25 | 37.25 | 3.20% | 3,367 |
| Oct 28, 2025 | 36.71 | 36.71 | 36.09 | 36.09 | 36.09 | -1.81% | 6,430 |
| Oct 27, 2025 | 36.25 | 36.76 | 36.19 | 36.76 | 36.76 | 4.37% | 1,351 |
| Oct 24, 2025 | 35.37 | 35.41 | 35.10 | 35.22 | 35.22 | -1.36% | 4,311 |
| Oct 23, 2025 | 35.24 | 35.75 | 35.05 | 35.70 | 35.70 | -2.46% | 5,037 |
| Oct 22, 2025 | 35.68 | 37.00 | 35.67 | 36.60 | 36.60 | 1.81% | 5,921 |
| Oct 21, 2025 | 35.77 | 35.95 | 35.00 | 35.95 | 35.95 | -1.64% | 8,931 |
| Oct 20, 2025 | 35.75 | 38.84 | 35.74 | 36.55 | 36.55 | 0.97% | 13,832 |
| Oct 17, 2025 | 37.37 | 38.24 | 35.76 | 36.20 | 36.20 | -2.54% | 5,832 |
| Oct 16, 2025 | 37.92 | 37.92 | 36.98 | 37.15 | 37.15 | -0.09% | 5,717 |
| Oct 15, 2025 | 36.65 | 37.38 | 36.65 | 37.18 | 37.18 | -0.88% | 12,799 |
| Oct 14, 2025 | 36.85 | 37.51 | 36.63 | 37.51 | 37.51 | -2.19% | 9,267 |
| Oct 13, 2025 | 37.45 | 38.70 | 37.45 | 38.35 | 38.35 | 2.27% | 10,141 |
| Oct 10, 2025 | 36.72 | 38.26 | 36.36 | 37.50 | 37.50 | 0.86% | 38,589 |
| Oct 9, 2025 | 37.75 | 37.75 | 36.90 | 37.18 | 37.18 | -1.44% | 6,685 |
| Oct 8, 2025 | 36.69 | 37.73 | 36.69 | 37.73 | 37.73 | 3.28% | 6,468 |
| Oct 7, 2025 | 36.60 | 36.60 | 36.06 | 36.53 | 36.53 | -1.21% | 7,092 |
| Oct 6, 2025 | 37.20 | 37.20 | 36.43 | 36.98 | 36.98 | 0.91% | 12,053 |
| Oct 3, 2025 | 36.20 | 36.70 | 36.15 | 36.64 | 36.64 | 1.22% | 5,654 |
| Oct 2, 2025 | 36.27 | 36.27 | 36.00 | 36.20 | 36.20 | -1.01% | 6,189 |
| Oct 1, 2025 | 37.35 | 37.35 | 36.06 | 36.57 | 36.57 | -2.22% | 9,256 |
| Sep 30, 2025 | 37.18 | 37.70 | 37.18 | 37.40 | 37.40 | -1.99% | 100,845 |
| Sep 29, 2025 | 37.00 | 38.16 | 37.00 | 38.16 | 38.16 | 5.12% | 216,553 |
| Sep 26, 2025 | 35.68 | 36.43 | 35.52 | 36.30 | 36.30 | 5.80% | 479,738 |
| Sep 25, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -3.22% | 274 |
| Sep 24, 2025 | 34.28 | 35.45 | 34.28 | 35.45 | 35.45 | 8.98% | 7,777 |
| Sep 23, 2025 | 32.49 | 32.53 | 32.27 | 32.53 | 32.53 | 4.16% | 452 |
| Sep 19, 2025 | 31.22 | 31.67 | 31.22 | 31.23 | 31.23 | 0.26% | 1,434 |
| Sep 18, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.97% | 1,040 |
| Sep 16, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.15% | 111 |
| Sep 15, 2025 | 31.68 | 32.15 | 31.68 | 32.15 | 32.15 | 6.46% | 338 |
| Sep 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.66% | 488 |