Antipa Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.023	0.024	0.022	0.022	0.220	527,550
2024-11-25	0.026	0.026	0.024	0.024	0.240	993,924
2024-11-22	0.023	0.024	0.022	0.024	0.240	1,323,649
2024-11-21	0.023	0.023	0.022	0.022	0.220	432,836
2024-11-20	0.023	0.024	0.022	0.022	0.220	688,136
2024-11-19	0.021	0.024	0.021	0.023	0.230	2,174,111
2024-11-18	0.020	0.022	0.020	0.021	0.210	484,581
2024-11-15	0.021	0.021	0.020	0.020	0.200	1,094,170
2024-11-14	0.021	0.022	0.020	0.020	0.200	1,111,560
2024-11-13	0.021	0.022	0.020	0.022	0.220	1,036,545
2024-11-12	0.021	0.022	0.019	0.020	0.200	2,026,545
2024-11-11	0.022	0.023	0.021	0.023	0.230	707,078
2024-11-08	0.022	0.024	0.022	0.022	0.220	1,142,547
2024-11-07	0.021	0.022	0.020	0.022	0.220	3,004,478
2024-11-06	0.025	0.026	0.021	0.023	0.230	1,666,818
2024-11-05	0.023	0.026	0.023	0.025	0.250	1,388,332
2024-11-04	0.024	0.025	0.023	0.023	0.230	1,138,725
2024-11-01	0.027	0.027	0.024	0.025	0.250	2,974,118
2024-10-31	0.028	0.028	0.027	0.027	0.270	584,620
2024-10-30	0.029	0.030	0.027	0.027	0.270	1,481,609
2024-10-29	0.029	0.029	0.028	0.028	0.280	580,720
2024-10-28	0.028	0.031	0.028	0.029	0.290	2,597,386
2024-10-25	0.031	0.031	0.026	0.028	0.280	4,458,638
2024-10-24	0.031	0.032	0.031	0.032	0.320	1,250,383
2024-10-23	0.035	0.035	0.033	0.034	0.340	1,225,800
2024-10-22	0.035	0.036	0.035	0.035	0.350	1,240,490
2024-10-21	0.034	0.037	0.033	0.036	0.360	3,681,634
2024-10-18	0.033	0.033	0.031	0.032	0.320	1,010,103
2024-10-17	0.032	0.034	0.031	0.033	0.330	2,266,268
2024-10-16	0.028	0.032	0.028	0.031	0.310	2,824,869
2024-10-15	0.029	0.031	0.029	0.029	0.290	2,134,903
2024-10-14	0.028	0.030	0.028	0.028	0.280	3,229,204
2024-10-11	0.025	0.029	0.025	0.027	0.270	4,675,851
2024-10-10	0.024	0.025	0.024	0.025	0.250	176,863
2024-10-09	0.023	0.024	0.023	0.024	0.240	612,381
2024-10-08	0.026	0.026	0.023	0.025	0.250	1,665,004
2024-10-07	0.025	0.027	0.025	0.026	0.260	2,283,714
2024-10-04	0.024	0.026	0.023	0.025	0.250	1,668,810
2024-10-03	0.022	0.024	0.022	0.023	0.230	931,523
2024-10-02	0.020	0.022	0.020	0.022	0.220	1,045,727
2024-10-01	0.024	0.024	0.020	0.020	0.200	2,875,727
2024-09-30	0.025	0.026	0.024	0.024	0.240	1,633,062
2024-09-27	0.025	0.026	0.024	0.025	0.250	2,269,487
2024-09-26	0.022	0.026	0.022	0.026	0.260	2,459,024
2024-09-25	0.022	0.022	0.022	0.022	0.220	1,902,149
2024-09-24	0.021	0.022	0.021	0.022	0.220	989,934
2024-09-23	0.022	0.022	0.021	0.022	0.220	891,839
2024-09-20	0.021	0.022	0.020	0.022	0.220	2,096,522
2024-09-19	0.018	0.021	0.018	0.021	0.210	3,853,125
2024-09-18	0.019	0.019	0.019	0.019	0.190	962,139
2024-09-17	0.018	0.019	0.017	0.019	0.190	3,941,779
2024-09-16	0.017	0.017	0.017	0.017	0.170	2,660,753
2024-09-13	0.015	0.017	0.015	0.016	0.160	3,380,313
2024-09-12	0.015	0.015	0.014	0.014	0.140	540,952
2024-09-11	0.014	0.015	0.014	0.014	0.140	1,643,084
2024-09-10	0.013	0.014	0.013	0.013	0.130	668,108
2024-09-09	0.013	0.013	0.013	0.013	0.130	463,375
2024-09-06	0.013	0.013	0.012	0.013	0.130	259,311
2024-09-05	0.013	0.013	0.013	0.013	0.130	20,117
2024-09-04	0.013	0.013	0.013	0.013	0.130	348,547

← NewerPage 9 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.