Skip to main content
Anteros Metals Inc. (CSE:ANT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
At close: Dec 1, 2025

Anteros Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.080.080.070.070.07-12.50%3,000
Dec 1, 20250.080.080.080.080.0814.29%216,050
Nov 28, 20250.070.070.070.070.07-6.67%4,002
Nov 27, 20250.080.080.080.080.08-9,333
Nov 26, 20250.080.080.080.080.08-1,000
Nov 25, 20250.080.080.080.080.08-2,000
Nov 24, 20250.080.080.080.080.08-10,000
Nov 21, 20250.070.080.070.080.087.14%87,000
Nov 19, 20250.070.070.070.070.07-6.67%36,000
Nov 18, 20250.080.080.080.080.08-6.25%6,000
Nov 17, 20250.080.080.080.080.0814.29%35,000
Nov 14, 20250.070.080.070.070.0716.67%39,500
Nov 13, 20250.060.070.060.060.06-25.00%117,688
Nov 10, 20250.080.080.080.080.08-5.88%1,000
Nov 6, 20250.070.090.070.090.09-5.56%51,000
Nov 5, 20250.100.100.070.090.0920.00%48,000
Nov 4, 20250.100.110.070.080.08-114,100
Nov 3, 20250.100.130.080.080.08-16.67%421,142
Oct 31, 20250.090.090.090.090.09-10.00%4,246
Oct 30, 20250.090.100.090.100.1066.67%60,400
Oct 28, 20250.090.100.060.060.06-29.41%43,000
Oct 27, 20250.090.090.090.090.09-10,000
Oct 21, 20250.090.090.090.090.096.25%5,500
Oct 20, 20250.080.080.080.080.0814.29%11,600
Oct 17, 20250.070.070.070.070.07-219,779
Oct 16, 20250.070.070.070.070.07-12.50%84,000
Oct 10, 20250.080.080.080.080.0845.45%2,250
Oct 9, 20250.080.080.060.060.06-15.38%21,482
Oct 8, 20250.070.070.070.070.07-13.33%8,000
Oct 7, 20250.070.100.060.080.0850.00%377,709
Oct 6, 20250.040.050.040.050.05-9.09%93,235
Sep 22, 20250.060.060.060.060.06-1,000
Sep 19, 20250.050.060.050.060.06-38,636
Sep 16, 20250.060.060.060.060.06-50,000
Sep 8, 20250.040.060.040.060.06-4,288
Aug 26, 20250.060.060.060.060.0637.50%5,000
Aug 25, 20250.050.050.040.040.04-33.33%172,288
Aug 13, 20250.060.060.060.060.06-7.69%20,000
Aug 8, 20250.070.070.070.070.07-19,000
Jul 30, 20250.050.070.050.070.07-101,000
Jul 29, 20250.060.070.050.070.07-7,000
Jul 28, 20250.070.070.070.070.07-12,000
Jul 25, 20250.070.070.070.070.078.33%8,000
Jul 21, 20250.060.060.060.060.06-20.00%1,000
Jul 18, 20250.080.080.080.080.0825.00%6,000
Jul 14, 20250.060.060.060.060.06-20.00%4,000
Jul 11, 20250.050.080.050.080.087.14%8,666
Jul 7, 20250.070.070.070.070.077.69%31,000
Jul 4, 20250.070.070.070.070.07-18.75%7,000
Jul 3, 20250.080.080.080.080.0833.33%2,000
Jun 25, 20250.060.060.060.060.0633.33%5,000
Jun 24, 20250.050.050.050.050.05-1,000
Jun 23, 20250.050.050.050.050.05-1,000
Jun 19, 20250.040.050.040.050.0550.00%4,500
Jun 18, 20250.050.050.030.030.03-40.00%119,010
Jun 17, 20250.050.050.050.050.05-30,000
Jun 16, 20250.050.050.050.050.05-190,200
Jun 12, 20250.050.050.050.050.05-2,098
Jun 9, 20250.050.050.050.050.05-1,100
Jun 6, 20250.050.050.050.050.05-87,000
Jun 5, 20250.050.050.050.050.05-11,000
Jun 4, 20250.050.050.050.050.05-15,000