Antipa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.635	0.645	0.600	0.620	0.620	2,138,695
2025-05-22	0.635	0.665	0.630	0.650	0.650	4,892,571
2025-05-21	0.580	0.635	0.565	0.635	0.635	5,480,358
2025-05-20	0.540	0.585	0.540	0.580	0.580	2,788,056
2025-05-19	0.500	0.555	0.500	0.550	0.550	2,141,574
2025-05-16	0.475	0.500	0.475	0.500	0.500	3,013,322
2025-05-15	0.470	0.475	0.445	0.460	0.460	1,335,828
2025-05-14	0.465	0.483	0.465	0.480	0.480	977,870
2025-05-13	0.460	0.470	0.430	0.460	0.460	2,420,996
2025-05-12	0.480	0.485	0.460	0.470	0.470	1,484,281
2025-05-09	0.475	0.485	0.465	0.485	0.485	1,552,794
2025-05-08	0.495	0.505	0.485	0.485	0.485	1,135,971
2025-05-07	0.520	0.520	0.490	0.495	0.495	1,594,600
2025-05-06	0.490	0.520	0.490	0.515	0.515	2,240,971
2025-05-05	0.500	0.500	0.460	0.485	0.485	1,316,601
2025-05-02	0.480	0.490	0.460	0.490	0.490	2,433,843
2025-05-01	0.520	0.520	0.460	0.480	0.480	6,069,468
2025-04-30	0.520	0.535	0.510	0.535	0.535	1,091,005
2025-04-29	0.515	0.528	0.515	0.515	0.515	905,408
2025-04-28	0.545	0.545	0.503	0.520	0.520	1,882,304
2025-04-24	0.525	0.568	0.520	0.545	0.545	2,101,542
2025-04-23	0.585	0.585	0.525	0.535	0.535	3,040,433
2025-04-22	0.540	0.580	0.535	0.580	0.580	3,829,780
2025-04-17	0.545	0.550	0.525	0.535	0.535	2,647,061
2025-04-16	0.530	0.548	0.515	0.540	0.540	2,814,714
2025-04-15	0.520	0.535	0.510	0.535	0.535	1,873,609
2025-04-14	0.490	0.525	0.480	0.515	0.515	6,502,676
2025-04-11	0.450	0.480	0.445	0.475	0.475	3,507,062
2025-04-10	0.430	0.445	0.425	0.440	0.440	2,154,945
2025-04-09	0.395	0.418	0.380	0.400	0.400	2,042,131
2025-04-08	0.390	0.400	0.385	0.390	0.390	2,213,903
2025-04-07	0.400	0.400	0.365	0.395	0.395	4,353,883
2025-04-04	0.450	0.450	0.415	0.420	0.420	4,946,782
2025-04-03	0.465	0.470	0.455	0.460	0.460	2,007,250
2025-04-02	0.490	0.490	0.450	0.465	0.465	1,934,155
2025-04-01	0.490	0.503	0.480	0.485	0.485	3,683,443
2025-03-31	0.475	0.480	0.450	0.480	0.480	4,196,468
2025-03-28	0.470	0.485	0.460	0.475	0.475	2,484,675
2025-03-27	0.450	0.470	0.445	0.465	0.465	1,758,944
2025-03-26	0.415	0.455	0.415	0.455	0.455	2,484,906
2025-03-25	0.430	0.440	0.405	0.420	0.420	3,695,253
2025-03-24	0.445	0.450	0.430	0.435	0.435	1,696,547
2025-03-21	0.435	0.450	0.415	0.440	0.440	2,854,360
2025-03-20	0.440	0.455	0.425	0.440	0.440	2,212,876
2025-03-19	0.440	0.455	0.435	0.440	0.440	1,591,651
2025-03-18	0.470	0.478	0.425	0.440	0.440	3,927,639
2025-03-17	0.470	0.485	0.460	0.465	0.465	2,827,421
2025-03-14	0.435	0.490	0.435	0.470	0.470	4,574,953
2025-03-13	0.370	0.425	0.370	0.425	0.425	5,696,719
2025-03-12	0.360	0.375	0.360	0.365	0.365	2,407,645
2025-03-11	0.375	0.375	0.355	0.355	0.355	1,455,447
2025-03-10	0.390	0.390	0.375	0.375	0.375	1,995,464
2025-03-07	0.395	0.400	0.385	0.390	0.390	1,227,372
2025-03-06	0.360	0.400	0.360	0.400	0.400	2,479,311
2025-03-05	0.370	0.370	0.370	0.370	0.370	0
2025-03-04	0.370	0.370	0.370	0.370	0.370	0
2025-03-03	0.370	0.370	0.370	0.370	0.370	0
2025-02-28	0.370	0.370	0.370	0.370	0.370	0
2025-02-27	0.370	0.370	0.370	0.370	0.370	0
2025-02-26	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 7 of 22 · 1,266 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.