Skip to main content
Anteros Metals Inc. (CSE:ANT)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
+0.010 (6.06%)
At close: Apr 28, 2026

Anteros Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.210.170.180.186.06%701,737
Apr 27, 20260.140.190.140.170.1722.22%1,117,984
Apr 24, 20260.120.140.120.140.148.00%259,475
Apr 23, 20260.110.140.110.130.1313.64%242,097
Apr 22, 20260.130.130.110.110.11-15.38%173,840
Apr 21, 20260.120.130.100.130.1313.04%105,979
Apr 20, 20260.130.130.120.120.12-14.81%272,000
Apr 17, 20260.140.140.130.140.1412.50%550,481
Apr 16, 20260.140.140.120.120.12-11.11%435,352
Apr 15, 20260.120.150.120.140.1422.73%1,851,260
Apr 14, 20260.110.130.110.110.11-993,791
Apr 13, 20260.100.120.100.110.1115.79%1,551,062
Apr 10, 20260.090.100.090.100.105.56%670,053
Apr 9, 20260.090.100.080.090.095.88%1,700,902
Apr 8, 20260.070.090.070.090.0913.33%1,173,409
Apr 7, 20260.070.080.070.080.087.14%382,693
Apr 6, 20260.060.090.060.070.0716.67%573,750
Apr 2, 20260.060.060.060.060.0620.00%41,833
Apr 1, 20260.050.050.050.050.05-16.67%4,159
Mar 31, 20260.060.060.060.060.06-104,000
Mar 30, 20260.060.060.060.060.06-23,000
Mar 27, 20260.060.060.060.060.069.09%4,000
Mar 26, 20260.060.060.060.060.06-1,000
Mar 25, 20260.060.060.060.060.06-15.38%68,000
Mar 23, 20260.060.070.060.070.0718.18%114,000
Mar 20, 20260.060.060.050.060.06-32,000
Mar 19, 20260.060.060.060.060.06-8.33%138,200
Mar 18, 20260.070.070.060.060.06-62,000
Mar 17, 20260.070.070.060.060.06-14.29%183,173
Mar 16, 20260.070.080.060.070.07-468,930
Mar 13, 20260.070.070.060.070.07-333,665
Mar 12, 20260.070.070.070.070.07-140,000
Mar 11, 20260.070.070.070.070.07-119,691
Mar 10, 20260.060.070.060.070.077.69%293,854
Mar 9, 20260.070.080.070.070.07-13.33%193,217
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