Antipa Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.026	0.026	0.026	0.026	0.260	66,218
2022-10-10	0.025	0.026	0.025	0.026	0.260	217,034
2022-10-07	0.026	0.027	0.026	0.027	0.270	344,003
2022-10-06	0.027	0.027	0.026	0.026	0.260	871,199
2022-10-05	0.027	0.027	0.026	0.026	0.260	322,378
2022-10-04	0.027	0.027	0.026	0.027	0.270	698,910
2022-10-03	0.026	0.026	0.025	0.025	0.250	65,146
2022-09-30	0.026	0.026	0.025	0.026	0.260	300,738
2022-09-29	0.026	0.027	0.026	0.026	0.260	410,204
2022-09-28	0.025	0.026	0.024	0.025	0.250	706,161
2022-09-27	0.025	0.026	0.025	0.025	0.250	264,999
2022-09-26	0.025	0.025	0.024	0.024	0.240	1,089,446
2022-09-23	0.026	0.026	0.026	0.026	0.260	1,492,245
2022-09-21	0.026	0.027	0.026	0.026	0.260	363,894
2022-09-20	0.027	0.027	0.026	0.026	0.260	1,032,568
2022-09-19	0.028	0.029	0.027	0.027	0.270	1,041,155
2022-09-16	0.031	0.031	0.029	0.029	0.290	506,282
2022-09-15	0.031	0.031	0.030	0.031	0.310	331,580
2022-09-14	0.030	0.031	0.029	0.031	0.310	616,561
2022-09-13	0.029	0.032	0.029	0.032	0.320	1,797,456
2022-09-12	0.029	0.029	0.026	0.027	0.270	1,451,410
2022-09-09	0.031	0.031	0.031	0.031	0.310	0
2022-09-08	0.031	0.031	0.031	0.031	0.310	0
2022-09-07	0.032	0.033	0.031	0.031	0.310	163,663
2022-09-06	0.033	0.033	0.031	0.031	0.310	590,976
2022-09-05	0.033	0.034	0.032	0.032	0.320	53,887
2022-09-02	0.033	0.034	0.032	0.032	0.320	128,579
2022-09-01	0.033	0.034	0.033	0.034	0.340	187,695
2022-08-31	0.034	0.034	0.033	0.034	0.340	438,524
2022-08-30	0.033	0.034	0.033	0.034	0.335	22,322
2022-08-29	0.033	0.033	0.033	0.033	0.330	213,127
2022-08-26	0.034	0.035	0.033	0.033	0.330	56,424
2022-08-25	0.034	0.035	0.034	0.034	0.340	143,254
2022-08-24	0.035	0.035	0.034	0.035	0.350	82,704
2022-08-23	0.035	0.035	0.034	0.035	0.350	71,658
2022-08-22	0.036	0.036	0.034	0.035	0.350	314,719
2022-08-19	0.035	0.037	0.035	0.036	0.360	213,652
2022-08-18	0.034	0.035	0.034	0.035	0.350	52,838
2022-08-17	0.037	0.037	0.034	0.035	0.350	322,120
2022-08-16	0.037	0.038	0.035	0.037	0.370	318,346
2022-08-15	0.041	0.041	0.038	0.039	0.390	167,872
2022-08-12	0.039	0.041	0.039	0.040	0.400	245,472
2022-08-11	0.038	0.039	0.038	0.038	0.380	31,507
2022-08-10	0.039	0.039	0.034	0.038	0.380	441,333
2022-08-09	0.035	0.040	0.034	0.039	0.390	1,052,806
2022-08-08	0.035	0.036	0.035	0.036	0.360	187,220
2022-08-05	0.035	0.036	0.035	0.036	0.360	114,127
2022-08-04	0.035	0.036	0.035	0.035	0.350	144,869
2022-08-03	0.035	0.035	0.034	0.035	0.350	334,904
2022-08-02	0.036	0.036	0.034	0.035	0.350	244,237
2022-08-01	0.034	0.036	0.034	0.035	0.350	640,568
2022-07-29	0.033	0.034	0.032	0.034	0.340	300,364
2022-07-28	0.032	0.033	0.032	0.033	0.325	85,710
2022-07-27	0.033	0.033	0.032	0.032	0.320	446,423
2022-07-26	0.033	0.034	0.033	0.034	0.340	152,251
2022-07-25	0.033	0.034	0.033	0.034	0.340	373,269
2022-07-22	0.032	0.033	0.032	0.032	0.320	239,394
2022-07-21	0.032	0.032	0.031	0.031	0.310	575,618
2022-07-20	0.031	0.033	0.031	0.031	0.310	259,182
2022-07-19	0.031	0.032	0.030	0.030	0.300	267,711

← NewerPage 18 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.