Antofagasta plc (ANFGF)
OTCMKTS
· Delayed Price · Currency is USD
26.00
-0.51 (-1.92%)
Jun 6, 2025, 11:55 AM EDT
Antofagasta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.92% | 150 |
| Jun 5, 2025 | 26.00 | 26.51 | 26.00 | 26.51 | 26.51 | 3.92% | 987 |
| Jun 4, 2025 | 25.00 | 25.51 | 24.89 | 25.51 | 25.51 | 4.61% | 1,385 |
| Jun 3, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - | - |
| Jun 2, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.60% | 239 |
| May 30, 2025 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | -1.03% | 578 |
| May 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 425 |
| May 28, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.52% | 373 |
| May 27, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.36% | 406 |
| May 23, 2025 | 23.72 | 24.22 | 23.72 | 24.21 | 24.21 | 2.92% | 529 |
| May 22, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -3.19% | 235 |
| May 21, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| May 20, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 129 |
| May 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 989 |
| May 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 50 |
| May 15, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.27% | 300 |
| May 14, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.34% | 6,194 |
| May 13, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 6.17% | 136 |
| May 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 3,120 |
| May 9, 2025 | 23.00 | 23.64 | 23.00 | 23.50 | 23.50 | 3.80% | 1,382 |
| May 8, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | 30 |
| May 7, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | 2 |
| May 6, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.48% | 144 |
| May 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.79% | 1,047 |
| May 2, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.09% | 270 |
| May 1, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - | - |
| Apr 30, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -3.32% | 2,451 |
| Apr 29, 2025 | 22.90 | 22.90 | 22.87 | 22.87 | 22.87 | 0.96% | 1,163 |
| Apr 28, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.12% | 117 |
| Apr 25, 2025 | 22.45 | 22.68 | 22.45 | 22.68 | 22.68 | -1.31% | 278 |
| Apr 24, 2025 | 23.00 | 23.00 | 22.98 | 22.98 | 22.98 | 3.05% | 28,353 |
| Apr 23, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 7.08% | 1,080 |
| Apr 22, 2025 | 20.99 | 20.99 | 20.83 | 20.83 | 20.83 | 0.03% | 622 |
| Apr 21, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.59 | - | 34 |
| Apr 17, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.59 | - | - |
| Apr 16, 2025 | 20.78 | 20.82 | 20.78 | 20.82 | 20.59 | 3.78% | 329 |
| Apr 15, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.84 | - | - |
| Apr 14, 2025 | 20.30 | 20.30 | 20.06 | 20.06 | 19.84 | 3.03% | 2,348 |
| Apr 11, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.25 | 3.51% | 204 |
| Apr 10, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.60 | 0.59% | 174 |
| Apr 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | 3.66% | 18,477 |
| Apr 8, 2025 | 18.55 | 18.55 | 17.86 | 18.04 | 17.84 | -1.58% | 8,737 |
| Apr 7, 2025 | 17.45 | 18.50 | 17.45 | 18.33 | 18.13 | -0.92% | 5,300 |
| Apr 4, 2025 | 18.11 | 18.50 | 18.11 | 18.50 | 18.29 | -12.49% | 2,469 |
| Apr 3, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.90 | -2.08% | 162 |
| Apr 2, 2025 | 21.75 | 21.75 | 21.59 | 21.59 | 21.35 | -3.14% | 2,008 |
| Apr 1, 2025 | 21.90 | 22.81 | 21.90 | 22.29 | 22.04 | -11.37% | 567 |
| Mar 31, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.87 | - | - |
| Mar 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.87 | - | 55 |
| Mar 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.87 | - | 154 |