Antimony Resources Corp. (CSE:ATMY)
Canada
· Delayed Price · Currency is CAD 1.120
-0.050 (-4.27%)
Apr 28, 2026, 2:32 PM EST
Antimony Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | - | -4.27% | 10,628 |
| Apr 27, 2026 | 1.18 | 1.24 | 1.14 | 1.17 | 1.17 | 4.46% | 263,222 |
| Apr 24, 2026 | 1.28 | 1.28 | 1.06 | 1.12 | 1.12 | -8.20% | 526,134 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.18 | 1.22 | 1.22 | -0.81% | 292,667 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.18 | 1.23 | 1.23 | 5.13% | 266,218 |
| Apr 21, 2026 | 1.28 | 1.28 | 1.17 | 1.17 | 1.17 | -12.03% | 243,037 |
| Apr 20, 2026 | 1.18 | 1.33 | 1.12 | 1.33 | 1.33 | 6.40% | 458,172 |
| Apr 17, 2026 | 1.32 | 1.35 | 1.25 | 1.25 | 1.25 | -3.85% | 301,680 |
| Apr 16, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | -3.70% | 271,860 |
| Apr 15, 2026 | 1.37 | 1.37 | 1.21 | 1.35 | 1.35 | 1.50% | 547,018 |
| Apr 14, 2026 | 1.34 | 1.37 | 1.28 | 1.33 | 1.33 | - | 285,036 |
| Apr 13, 2026 | 1.44 | 1.46 | 1.33 | 1.33 | 1.33 | -3.62% | 358,978 |
| Apr 10, 2026 | 1.36 | 1.42 | 1.35 | 1.38 | 1.38 | 3.76% | 233,984 |
| Apr 9, 2026 | 1.35 | 1.36 | 1.28 | 1.33 | 1.33 | - | 233,914 |
| Apr 8, 2026 | 1.42 | 1.44 | 1.32 | 1.33 | 1.33 | -3.62% | 239,262 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.34 | 1.38 | 1.38 | -6.12% | 391,596 |
| Apr 6, 2026 | 1.55 | 1.58 | 1.37 | 1.47 | 1.47 | -3.92% | 239,070 |
| Apr 2, 2026 | 1.50 | 1.60 | 1.41 | 1.53 | 1.53 | - | 332,440 |
| Apr 1, 2026 | 1.48 | 1.59 | 1.46 | 1.53 | 1.53 | 4.08% | 885,076 |
| Mar 31, 2026 | 1.41 | 1.47 | 1.38 | 1.47 | 1.47 | 8.89% | 622,336 |
| Mar 30, 2026 | 1.46 | 1.52 | 1.25 | 1.35 | 1.35 | -6.90% | 869,803 |
| Mar 27, 2026 | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | 9.85% | 371,829 |
| Mar 26, 2026 | 1.28 | 1.39 | 1.28 | 1.32 | 1.32 | 8.20% | 530,501 |
| Mar 25, 2026 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | 5.17% | 56,109 |
| Mar 24, 2026 | 1.21 | 1.21 | 1.10 | 1.16 | 1.16 | -6.45% | 150,106 |
| Mar 23, 2026 | 1.20 | 1.27 | 1.17 | 1.24 | 1.24 | 9.73% | 268,861 |
| Mar 20, 2026 | 1.18 | 1.32 | 1.13 | 1.13 | 1.13 | 6.60% | 950,935 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.01 | 1.06 | 1.06 | -13.82% | 902,807 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.14 | 1.23 | 1.23 | -23.13% | 1,587,616 |
| Mar 17, 2026 | 1.53 | 1.65 | 1.52 | 1.60 | 1.60 | 13.48% | 1,963,667 |
| Mar 16, 2026 | 1.30 | 1.47 | 1.30 | 1.41 | 1.41 | 18.49% | 1,630,635 |
| Mar 13, 2026 | 1.10 | 1.20 | 1.07 | 1.19 | 1.19 | 12.26% | 829,081 |
| Mar 12, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 411,100 |
| Mar 11, 2026 | 0.98 | 1.07 | 0.94 | 1.05 | 1.05 | 8.25% | 390,686 |
| Mar 10, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 285,901 |
| Mar 9, 2026 | 1.01 | 1.03 | 0.92 | 0.96 | 0.96 | -4.00% | 331,415 |
| Mar 6, 2026 | 1.04 | 1.05 | 0.97 | 1.00 | 1.00 | -1.96% | 259,468 |
| Mar 5, 2026 | 1.08 | 1.08 | 0.96 | 1.02 | 1.02 | 0.99% | 713,683 |
| Mar 4, 2026 | 0.96 | 1.04 | 0.94 | 1.01 | 1.01 | 13.48% | 537,299 |
| Mar 3, 2026 | 0.94 | 0.97 | 0.86 | 0.89 | 0.89 | -12.75% | 673,400 |
| Mar 2, 2026 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | 5.15% | 1,273,164 |
| Feb 27, 2026 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | 2.11% | 767,854 |
| Feb 26, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 10.47% | 785,263 |
| Feb 25, 2026 | 0.83 | 0.89 | 0.82 | 0.86 | 0.86 | 7.50% | 808,854 |
| Feb 24, 2026 | 0.83 | 0.84 | 0.78 | 0.80 | 0.80 | -3.61% | 370,360 |
| Feb 23, 2026 | 0.78 | 0.83 | 0.77 | 0.83 | 0.83 | 10.67% | 958,761 |
| Feb 20, 2026 | 0.77 | 0.77 | 0.68 | 0.75 | 0.75 | -1.32% | 450,781 |
| Feb 19, 2026 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | 1.33% | 182,732 |
| Feb 18, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -3.85% | 363,490 |
| Feb 17, 2026 | 0.80 | 0.84 | 0.78 | 0.78 | 0.78 | 1.30% | 1,380,913 |
| Feb 13, 2026 | 0.80 | 0.82 | 0.75 | 0.77 | 0.77 | -3.75% | 1,446,778 |
| Feb 12, 2026 | 0.83 | 0.86 | 0.78 | 0.80 | 0.80 | -2.44% | 231,311 |
| Feb 11, 2026 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | 2.50% | 1,957,689 |
| Feb 10, 2026 | 0.90 | 0.90 | 0.79 | 0.80 | 0.80 | -5.88% | 301,357 |
| Feb 9, 2026 | 0.90 | 0.94 | 0.85 | 0.85 | 0.85 | -3.41% | 502,640 |
| Feb 6, 2026 | 0.71 | 0.90 | 0.71 | 0.88 | 0.88 | 27.54% | 820,149 |
| Feb 5, 2026 | 0.75 | 0.81 | 0.60 | 0.69 | 0.69 | -18.82% | 1,008,902 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.78 | 0.85 | 0.85 | -3.41% | 732,133 |
| Feb 3, 2026 | 1.01 | 1.02 | 0.78 | 0.88 | 0.88 | -4.35% | 1,889,937 |
| Feb 2, 2026 | 0.92 | 0.98 | 0.89 | 0.92 | 0.92 | 9.52% | 1,839,963 |
| Jan 30, 2026 | 0.80 | 0.84 | 0.78 | 0.84 | 0.84 | 7.69% | 937,682 |
| Jan 29, 2026 | 0.80 | 0.84 | 0.76 | 0.78 | 0.78 | 4.00% | 595,484 |
| Jan 28, 2026 | 0.73 | 0.80 | 0.73 | 0.75 | 0.75 | 4.17% | 434,261 |
| Jan 27, 2026 | 0.72 | 0.74 | 0.68 | 0.72 | 0.72 | 1.41% | 265,036 |
| Jan 26, 2026 | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | 5.97% | 417,141 |
| Jan 23, 2026 | 0.71 | 0.72 | 0.64 | 0.67 | 0.67 | -4.29% | 168,689 |
| Jan 22, 2026 | 0.68 | 0.70 | 0.63 | 0.70 | 0.70 | 9.37% | 1,182,940 |
| Jan 21, 2026 | 0.68 | 0.68 | 0.62 | 0.64 | 0.64 | -4.48% | 429,406 |
| Jan 20, 2026 | 0.68 | 0.70 | 0.64 | 0.67 | 0.67 | - | 406,782 |
| Jan 19, 2026 | 0.65 | 0.70 | 0.61 | 0.67 | 0.67 | -5.63% | 341,993 |
| Jan 16, 2026 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | - | 651,559 |
| Jan 15, 2026 | 0.73 | 0.73 | 0.67 | 0.71 | 0.71 | -1.39% | 792,917 |
| Jan 14, 2026 | 0.71 | 0.78 | 0.66 | 0.72 | 0.72 | 10.77% | 1,746,204 |
| Jan 13, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 597,000 |
| Jan 12, 2026 | 0.65 | 0.69 | 0.61 | 0.64 | 0.64 | - | 641,091 |
| Jan 9, 2026 | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | 16.36% | 626,410 |
| Jan 8, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | - | 138,816 |
| Jan 7, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 544,005 |
| Jan 6, 2026 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 8.00% | 61,850 |
| Jan 5, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 91,572 |
| Jan 2, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 245,735 |
| Dec 31, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | - | 81,908 |
| Dec 30, 2025 | 0.50 | 0.55 | 0.48 | 0.53 | 0.53 | 8.16% | 298,950 |
| Dec 29, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | - | 167,450 |
| Dec 24, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -10.91% | 28,652 |
| Dec 23, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 17.02% | 376,038 |
| Dec 22, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 5.62% | 81,667 |
| Dec 19, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 81,567 |
| Dec 18, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -2.25% | 36,150 |
| Dec 17, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 116,900 |
| Dec 16, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 41,500 |
| Dec 15, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | 1.16% | 180,631 |
| Dec 12, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -4.44% | 316,933 |
| Dec 11, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 120,602 |
| Dec 10, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | - | 86,821 |
| Dec 9, 2025 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -10.78% | 307,590 |
| Dec 8, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 50,507 |
| Dec 5, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 3.92% | 124,407 |
| Dec 4, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | - | 184,910 |
| Dec 3, 2025 | 0.55 | 0.57 | 0.51 | 0.51 | 0.51 | - | 229,330 |