Skip to main content
Anteros Metals Inc. (CSE:ANT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0050 (7.14%)
At close: Mar 6, 2026

Anteros Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.087.14%88,000
Mar 5, 20260.080.080.070.070.07-12.50%170,142
Mar 4, 20260.080.080.070.080.086.67%65,000
Mar 3, 20260.090.090.070.080.08-11.76%164,795
Mar 2, 20260.090.090.080.090.096.25%277,615
Feb 27, 20260.100.100.080.080.08-20.00%1,434,625
Feb 26, 20260.100.110.100.100.10-70,700
Feb 25, 20260.110.110.100.100.1011.11%82,609
Feb 24, 20260.100.100.090.090.095.88%12,050
Feb 23, 20260.100.100.090.090.09-5.56%184,130
Feb 20, 20260.100.100.090.090.09-99,630
Feb 19, 20260.100.120.090.090.09-14.29%852,059
Feb 18, 20260.150.150.100.110.11-19.23%555,381
Feb 17, 20260.120.140.120.130.1318.18%26,232
Feb 13, 20260.130.150.100.110.11-15.38%385,464
Feb 12, 20260.130.130.130.130.13-70,961
Feb 11, 20260.130.130.130.130.13-198,052
Feb 10, 20260.120.140.120.130.1318.18%302,332
Feb 9, 20260.080.160.080.110.1137.50%1,393,516
Feb 6, 20260.070.090.070.080.0833.33%487,775
Feb 5, 20260.070.080.060.060.06-7.69%442,882
Feb 4, 20260.080.090.070.070.07-18.75%362,057
Feb 3, 20260.190.190.080.080.08-57.89%1,386,802
Feb 2, 20260.230.250.190.190.19-19.15%527,607
Jan 30, 20260.300.300.230.240.24-18.97%82,700
Jan 29, 20260.340.340.280.290.29-17.14%88,650
Jan 28, 20260.350.350.310.350.35-144,108
Jan 27, 20260.440.470.300.350.35-6.67%1,416,896
Jan 26, 20260.200.440.190.380.38134.38%1,486,019
Jan 23, 20260.080.170.080.160.16113.33%733,500
Jan 22, 20260.080.080.080.080.08-11.76%96,000
Jan 21, 20260.090.090.090.090.09-5,000
Jan 19, 20260.090.090.090.090.09-1,176
Jan 16, 20260.090.090.090.090.09-6,750
Jan 15, 20260.100.100.080.090.09-5.56%44,000
Jan 14, 20260.090.090.090.090.09-10.00%7,900
Jan 13, 20260.090.100.090.100.105.26%26,000
Jan 12, 20260.090.100.090.100.105.56%18,421
Jan 7, 20260.100.100.090.090.09-10.00%36,000
Jan 6, 20260.080.100.080.100.1025.00%26,000
Jan 5, 20260.080.080.080.080.08-108,018
Jan 2, 20260.080.080.080.080.08-1,412
Dec 31, 20250.080.080.080.080.08-111,000
Dec 30, 20250.080.080.080.080.086.67%30,000
Dec 29, 20250.080.080.080.080.08-89,000
Dec 24, 20250.070.080.070.080.0815.38%2,000
Dec 23, 20250.070.070.070.070.07-1,000
Dec 22, 20250.070.070.070.070.07-13.33%6,000
Dec 18, 20250.080.080.080.080.087.14%10,000
Dec 17, 20250.070.070.070.070.07-6.67%33,000
Dec 16, 20250.080.080.080.080.087.14%1,000
Dec 12, 20250.070.070.070.070.077.69%15,000
Dec 11, 20250.070.070.070.070.07-13.33%136,034
Dec 10, 20250.080.080.080.080.0825.00%3,000
Dec 8, 20250.080.080.060.060.06-14.29%247,000
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