Antipa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.550	0.570	0.540	0.570	0.570	2,081,234
2025-08-14	0.560	0.570	0.545	0.555	0.555	1,728,680
2025-08-13	0.555	0.585	0.550	0.565	0.565	1,192,465
2025-08-12	0.550	0.555	0.545	0.555	0.555	671,493
2025-08-11	0.560	0.560	0.540	0.550	0.550	1,177,768
2025-08-08	0.540	0.570	0.540	0.565	0.565	1,346,712
2025-08-07	0.540	0.550	0.533	0.540	0.540	1,453,199
2025-08-06	0.550	0.573	0.545	0.550	0.550	2,174,953
2025-08-05	0.540	0.550	0.535	0.545	0.545	926,811
2025-08-04	0.540	0.555	0.533	0.540	0.540	2,570,224
2025-08-01	0.535	0.535	0.510	0.520	0.520	1,678,725
2025-07-31	0.530	0.545	0.520	0.540	0.540	2,488,434
2025-07-30	0.540	0.550	0.523	0.545	0.545	1,685,943
2025-07-29	0.545	0.545	0.515	0.540	0.540	4,532,339
2025-07-28	0.560	0.560	0.535	0.545	0.545	4,169,613
2025-07-25	0.575	0.580	0.560	0.565	0.565	1,493,572
2025-07-24	0.590	0.590	0.568	0.580	0.580	1,911,889
2025-07-23	0.590	0.600	0.585	0.590	0.590	3,097,136
2025-07-22	0.570	0.600	0.570	0.595	0.595	3,270,563
2025-07-21	0.570	0.580	0.560	0.565	0.565	1,919,073
2025-07-18	0.560	0.575	0.548	0.575	0.575	1,651,972
2025-07-17	0.570	0.570	0.545	0.555	0.555	1,849,767
2025-07-16	0.550	0.568	0.540	0.565	0.565	1,544,773
2025-07-15	0.550	0.560	0.540	0.555	0.555	3,159,619
2025-07-14	0.560	0.583	0.540	0.550	0.550	5,317,021
2025-07-11	0.560	0.575	0.555	0.555	0.555	1,543,283
2025-07-10	0.565	0.590	0.560	0.560	0.560	2,443,033
2025-07-09	0.590	0.590	0.530	0.560	0.560	5,303,688
2025-07-08	0.600	0.620	0.590	0.600	0.600	4,718,611
2025-07-07	0.620	0.620	0.585	0.590	0.590	9,675,907
2025-07-04	0.685	0.685	0.685	0.685	0.685	0
2025-07-03	0.685	0.685	0.685	0.685	0.685	0
2025-07-02	0.720	0.725	0.685	0.685	0.685	566,745
2025-07-01	0.700	0.720	0.690	0.700	0.700	1,191,410
2025-06-30	0.680	0.690	0.650	0.690	0.690	1,434,341
2025-06-27	0.685	0.708	0.665	0.680	0.680	1,477,680
2025-06-26	0.690	0.703	0.660	0.690	0.690	1,870,516
2025-06-25	0.700	0.710	0.660	0.665	0.665	4,009,124
2025-06-24	0.715	0.730	0.693	0.705	0.705	2,015,823
2025-06-23	0.740	0.740	0.715	0.730	0.730	1,163,749
2025-06-20	0.745	0.780	0.740	0.740	0.740	2,333,434
2025-06-19	0.750	0.780	0.728	0.750	0.750	2,567,593
2025-06-18	0.810	0.813	0.735	0.740	0.740	2,984,070
2025-06-17	0.780	0.823	0.775	0.815	0.815	2,697,348
2025-06-16	0.810	0.810	0.775	0.790	0.790	3,527,246
2025-06-13	0.770	0.825	0.760	0.815	0.815	5,800,578
2025-06-12	0.745	0.770	0.735	0.770	0.770	3,403,213
2025-06-11	0.750	0.750	0.710	0.740	0.740	4,388,714
2025-06-10	0.745	0.760	0.725	0.755	0.755	3,924,191
2025-06-06	0.690	0.740	0.680	0.735	0.735	5,516,221
2025-06-05	0.655	0.690	0.655	0.670	0.670	2,876,233
2025-06-04	0.640	0.660	0.625	0.660	0.660	1,305,720
2025-06-03	0.665	0.685	0.635	0.650	0.650	1,287,176
2025-06-02	0.650	0.660	0.620	0.660	0.660	1,557,377
2025-05-30	0.610	0.640	0.603	0.635	0.635	1,837,435
2025-05-29	0.600	0.610	0.595	0.610	0.610	803,887
2025-05-28	0.610	0.610	0.595	0.605	0.605	1,122,880
2025-05-27	0.625	0.625	0.590	0.605	0.605	1,367,549
2025-05-26	0.620	0.620	0.590	0.620	0.620	1,140,292
2025-05-23	0.635	0.645	0.600	0.620	0.620	2,138,695

← NewerPage 6 of 22 · 1,269 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.