Antofagasta plc (ANFGF)
OTCMKTS · Delayed Price · Currency is USD
45.22
-0.71 (-1.55%)
At close: Oct 16, 2026
ANFGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 46.00 | 46.00 | 44.90 | 45.22 | 45.22 | -1.55% | 1,835 |
| Oct 15, 2026 | 46.53 | 46.53 | 44.60 | 45.93 | 45.93 | -3.72% | 22,889 |
| Oct 14, 2026 | 47.70 | 48.16 | 46.75 | 47.71 | 47.71 | -2.37% | 1,765 |
| Oct 13, 2026 | 49.48 | 51.25 | 48.70 | 48.87 | 48.87 | -6.73% | 6,449 |
| Oct 12, 2026 | 50.40 | 52.49 | 50.36 | 52.39 | 52.39 | 3.77% | 7,381 |
| Oct 9, 2026 | 51.20 | 51.25 | 49.57 | 50.49 | 50.49 | 2.12% | 17,432 |
| Oct 8, 2026 | 48.93 | 50.14 | 48.70 | 49.44 | 49.44 | -0.32% | 2,026 |
| Oct 7, 2026 | 50.41 | 51.50 | 48.70 | 49.60 | 49.60 | -1.14% | 2,017 |
| Oct 6, 2026 | 53.80 | 53.80 | 50.17 | 50.17 | 50.17 | -1.65% | 2,153 |
| Oct 5, 2026 | 50.00 | 52.50 | 50.00 | 51.02 | 51.02 | 0.26% | 6,853 |
| Oct 2, 2026 | 50.47 | 51.95 | 48.50 | 50.89 | 50.89 | 2.80% | 5,860 |
| Oct 1, 2026 | 49.54 | 51.55 | 47.70 | 49.50 | 49.50 | -2.57% | 11,026 |
| Sep 30, 2026 | 50.83 | 52.44 | 50.41 | 50.81 | 50.81 | 2.91% | 1,658 |
| Sep 29, 2026 | 49.30 | 51.54 | 47.98 | 49.37 | 49.37 | 0.48% | 5,153 |
| Sep 28, 2026 | 49.17 | 50.00 | 47.53 | 49.14 | 49.14 | -1.91% | 5,729 |
| Sep 25, 2026 | 50.00 | 51.77 | 49.63 | 50.09 | 50.09 | -0.27% | 3,285 |
| Sep 24, 2026 | 52.19 | 52.19 | 48.30 | 50.23 | 50.23 | -1.52% | 7,434 |
| Sep 23, 2026 | 49.29 | 51.00 | 49.29 | 51.00 | 51.00 | -2.26% | 3,190 |
| Sep 22, 2026 | 51.50 | 52.48 | 51.50 | 52.18 | 52.18 | 3.84% | 2,019 |
| Sep 21, 2026 | 51.27 | 52.05 | 50.25 | 50.25 | 50.25 | 3.28% | 3,124 |
| Sep 18, 2026 | 48.92 | 49.05 | 48.66 | 48.66 | 48.65 | -2.03% | 1,156 |
| Sep 17, 2026 | 49.50 | 49.90 | 48.96 | 49.66 | 49.66 | 3.46% | 11,974 |
| Sep 16, 2026 | 49.68 | 49.68 | 48.00 | 48.00 | 48.00 | 0.44% | 2,197 |
| Sep 15, 2026 | 48.97 | 50.67 | 46.91 | 47.79 | 47.79 | -1.97% | 6,788 |
| Sep 14, 2026 | 49.10 | 50.38 | 46.98 | 48.75 | 48.75 | -3.58% | 11,894 |
| Sep 11, 2026 | 52.56 | 53.93 | 50.46 | 50.56 | 50.56 | -3.88% | 3,719 |
| Sep 10, 2026 | 51.30 | 52.60 | 50.81 | 52.60 | 52.60 | -4.32% | 7,364 |
| Sep 9, 2026 | 55.01 | 56.68 | 52.96 | 54.98 | 54.98 | -2.35% | 1,900 |
| Sep 8, 2026 | 56.50 | 57.00 | 55.16 | 56.30 | 56.30 | 5.17% | 3,343 |
| Sep 4, 2026 | 53.60 | 53.94 | 52.60 | 53.53 | 53.53 | 2.80% | 1,007 |
| Sep 3, 2026 | 52.69 | 54.41 | 52.07 | 52.07 | 52.07 | -2.56% | 3,671 |
| Sep 2, 2026 | 53.05 | 53.44 | 53.05 | 53.44 | 53.44 | 1.88% | 1,472 |
| Sep 1, 2026 | 53.45 | 54.50 | 50.66 | 52.45 | 52.45 | -5.22% | 4,178 |
| Aug 31, 2026 | 55.10 | 55.34 | 55.04 | 55.34 | 55.34 | -1.34% | 1,207 |
| Aug 28, 2026 | 55.00 | 56.50 | 54.62 | 56.09 | 56.09 | 2.92% | 2,917 |
| Aug 27, 2026 | 54.50 | 55.00 | 53.80 | 54.50 | 54.50 | -0.22% | 2,179 |
| Aug 26, 2026 | 55.55 | 56.50 | 54.62 | 54.62 | 54.62 | -0.17% | 2,947 |
| Aug 25, 2026 | 54.38 | 55.55 | 54.21 | 54.71 | 54.71 | 0.49% | 2,631 |
| Aug 24, 2026 | 54.54 | 55.10 | 53.94 | 54.45 | 54.45 | 1.20% | 6,160 |
| Aug 21, 2026 | 52.83 | 55.00 | 52.83 | 53.80 | 53.80 | 7.60% | 3,255 |
| Aug 20, 2026 | 49.52 | 50.28 | 49.52 | 50.00 | 50.00 | -0.70% | 3,409 |
| Aug 19, 2026 | 50.63 | 50.63 | 49.91 | 50.35 | 50.35 | 4.61% | 1,449 |
| Aug 18, 2026 | 48.95 | 49.70 | 47.40 | 48.13 | 48.13 | -4.97% | 3,022 |
| Aug 17, 2026 | 49.14 | 50.65 | 48.62 | 50.65 | 50.65 | 1.50% | 8,168 |
| Aug 14, 2026 | 49.90 | 49.90 | 48.08 | 49.90 | 49.90 | -4.86% | 4,787 |
| Aug 13, 2026 | 52.50 | 52.50 | 51.50 | 52.45 | 52.45 | -3.62% | 4,351 |
| Aug 12, 2026 | 55.06 | 55.06 | 53.79 | 54.42 | 54.42 | -0.24% | 3,654 |
| Aug 11, 2026 | 54.58 | 55.55 | 54.48 | 54.55 | 54.55 | 0.35% | 1,990 |
| Aug 10, 2026 | 53.99 | 54.75 | 53.63 | 54.36 | 54.36 | 0.72% | 3,168 |
| Aug 7, 2026 | 54.00 | 55.40 | 52.42 | 53.97 | 53.97 | 0.88% | 4,660 |