Antofagasta plc (ANFGF)
OTCMKTS
· Delayed Price · Currency is USD
50.54
+0.62 (1.25%)
At close: Mar 6, 2026
Antofagasta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.89 | 50.85 | 49.75 | 50.54 | 50.54 | 1.25% | 7,517 |
| Mar 5, 2026 | 53.36 | 54.47 | 49.33 | 49.91 | 49.91 | -9.02% | 8,239 |
| Mar 4, 2026 | 54.00 | 54.86 | 53.82 | 54.86 | 54.86 | -0.63% | 3,180 |
| Mar 3, 2026 | 53.19 | 55.21 | 50.83 | 55.21 | 55.21 | -5.62% | 5,023 |
| Mar 2, 2026 | 57.01 | 58.50 | 55.30 | 58.50 | 58.50 | 0.67% | 2,831 |
| Feb 27, 2026 | 58.56 | 59.64 | 57.41 | 58.11 | 58.11 | -3.15% | 4,317 |
| Feb 26, 2026 | 58.56 | 60.00 | 57.99 | 60.00 | 60.00 | -2.79% | 4,993 |
| Feb 25, 2026 | 60.05 | 61.72 | 59.89 | 61.72 | 61.72 | 8.87% | 7,135 |
| Feb 24, 2026 | 56.65 | 57.83 | 56.65 | 56.69 | 56.69 | 3.01% | 4,345 |
| Feb 23, 2026 | 55.70 | 55.77 | 54.97 | 55.04 | 55.04 | 0.90% | 4,231 |
| Feb 20, 2026 | 53.75 | 55.00 | 53.26 | 54.55 | 54.55 | 3.62% | 4,829 |
| Feb 19, 2026 | 51.92 | 53.02 | 51.92 | 52.64 | 52.64 | -1.96% | 10,774 |
| Feb 18, 2026 | 52.15 | 54.10 | 52.15 | 53.69 | 53.69 | 9.02% | 6,837 |
| Feb 17, 2026 | 47.57 | 49.25 | 47.12 | 49.25 | 49.25 | -3.82% | 5,924 |
| Feb 13, 2026 | 51.10 | 52.38 | 50.51 | 51.21 | 51.21 | 2.41% | 2,361 |
| Feb 12, 2026 | 52.58 | 53.63 | 50.00 | 50.00 | 50.00 | -4.53% | 4,829 |
| Feb 11, 2026 | 52.94 | 53.13 | 52.04 | 52.37 | 52.37 | 2.67% | 8,038 |
| Feb 10, 2026 | 50.33 | 51.01 | 50.00 | 51.01 | 51.01 | -3.02% | 8,175 |
| Feb 9, 2026 | 50.91 | 52.60 | 50.91 | 52.60 | 52.60 | 5.22% | 5,133 |
| Feb 6, 2026 | 48.72 | 50.84 | 48.52 | 49.99 | 49.99 | 3.10% | 4,370 |
| Feb 5, 2026 | 48.08 | 48.81 | 47.22 | 48.49 | 48.49 | -4.61% | 6,296 |
| Feb 4, 2026 | 52.34 | 52.66 | 50.00 | 50.83 | 50.83 | -3.52% | 7,169 |
| Feb 3, 2026 | 51.91 | 53.08 | 51.50 | 52.69 | 52.69 | 5.53% | 5,870 |
| Feb 2, 2026 | 49.40 | 50.28 | 49.39 | 49.92 | 49.92 | -1.12% | 5,902 |
| Jan 30, 2026 | 50.10 | 50.76 | 49.61 | 50.49 | 50.49 | -3.77% | 7,155 |
| Jan 29, 2026 | 57.64 | 57.64 | 51.25 | 52.47 | 52.47 | 2.29% | 7,471 |
| Jan 28, 2026 | 51.42 | 52.39 | 50.20 | 51.30 | 51.30 | -0.57% | 5,389 |
| Jan 27, 2026 | 50.73 | 52.00 | 50.48 | 51.59 | 51.59 | -1.51% | 4,437 |
| Jan 26, 2026 | 51.34 | 52.40 | 51.27 | 52.38 | 52.38 | 6.37% | 8,933 |
| Jan 23, 2026 | 48.50 | 50.00 | 48.50 | 49.25 | 49.25 | 3.35% | 9,638 |
| Jan 22, 2026 | 48.00 | 48.50 | 46.78 | 47.65 | 47.65 | -2.37% | 9,386 |
| Jan 21, 2026 | 49.09 | 49.29 | 48.20 | 48.81 | 48.81 | -0.17% | 17,098 |
| Jan 20, 2026 | 47.32 | 48.89 | 47.32 | 48.89 | 48.89 | 1.85% | 10,875 |
| Jan 16, 2026 | 47.84 | 48.41 | 47.42 | 48.00 | 48.00 | -3.13% | 6,140 |
| Jan 15, 2026 | 48.21 | 50.00 | 48.01 | 49.55 | 49.55 | 1.45% | 6,366 |
| Jan 14, 2026 | 48.24 | 48.84 | 47.45 | 48.84 | 48.84 | 0.78% | 7,659 |
| Jan 13, 2026 | 47.69 | 48.46 | 46.90 | 48.46 | 48.46 | 2.15% | 5,133 |
| Jan 12, 2026 | 46.60 | 47.44 | 46.54 | 47.44 | 47.44 | 1.56% | 4,802 |
| Jan 9, 2026 | 46.56 | 47.10 | 46.10 | 46.71 | 46.71 | 3.34% | 10,078 |
| Jan 8, 2026 | 44.94 | 45.48 | 44.65 | 45.20 | 45.20 | -0.34% | 3,679 |
| Jan 7, 2026 | 45.51 | 46.15 | 44.92 | 45.36 | 45.36 | -6.95% | 4,564 |
| Jan 6, 2026 | 47.81 | 48.74 | 47.73 | 48.74 | 48.74 | 4.17% | 6,348 |
| Jan 5, 2026 | 46.00 | 47.00 | 46.00 | 46.79 | 46.79 | 4.43% | 8,386 |
| Jan 2, 2026 | 45.04 | 45.04 | 44.49 | 44.81 | 44.81 | 1.01% | 3,160 |
| Dec 31, 2025 | 44.91 | 44.91 | 44.05 | 44.36 | 44.36 | -3.17% | 2,385 |
| Dec 30, 2025 | 44.20 | 46.35 | 44.20 | 45.81 | 45.81 | 5.06% | 4,920 |
| Dec 29, 2025 | 44.17 | 44.26 | 43.54 | 43.60 | 43.60 | -6.44% | 6,747 |
| Dec 26, 2025 | 45.51 | 46.60 | 45.40 | 46.60 | 46.60 | 5.57% | 18,687 |
| Dec 24, 2025 | 44.60 | 45.64 | 43.85 | 44.14 | 44.14 | -1.05% | 7,520 |
| Dec 23, 2025 | 43.00 | 44.67 | 43.00 | 44.61 | 44.61 | 4.58% | 14,281 |
| Dec 22, 2025 | 41.24 | 43.20 | 41.24 | 42.66 | 42.66 | 1.79% | 4,794 |
| Dec 19, 2025 | 42.60 | 42.60 | 41.77 | 41.91 | 41.91 | -0.99% | 3,553 |
| Dec 18, 2025 | 42.90 | 42.90 | 42.33 | 42.33 | 42.33 | 1.41% | 756 |
| Dec 17, 2025 | 41.52 | 41.88 | 41.32 | 41.74 | 41.74 | 1.81% | 4,320 |
| Dec 16, 2025 | 41.04 | 41.24 | 40.64 | 41.00 | 41.00 | 0.84% | 3,485 |
| Dec 15, 2025 | 40.58 | 41.01 | 40.48 | 40.66 | 40.66 | 2.10% | 4,402 |
| Dec 12, 2025 | 40.29 | 40.29 | 39.55 | 39.82 | 39.82 | -0.16% | 2,843 |
| Dec 11, 2025 | 40.00 | 40.42 | 39.85 | 39.89 | 39.89 | 0.97% | 4,662 |
| Dec 10, 2025 | 39.00 | 39.50 | 38.40 | 39.50 | 39.50 | 0.70% | 3,408 |
| Dec 9, 2025 | 38.43 | 39.95 | 38.10 | 39.23 | 39.23 | -0.77% | 2,737 |
| Dec 8, 2025 | 39.63 | 40.00 | 39.14 | 39.53 | 39.53 | -1.20% | 6,661 |
| Dec 5, 2025 | 40.00 | 41.50 | 40.00 | 40.01 | 40.01 | 0.45% | 2,536 |
| Dec 4, 2025 | 39.25 | 39.89 | 39.20 | 39.83 | 39.83 | 2.79% | 8,368 |
| Dec 3, 2025 | 38.37 | 39.25 | 38.37 | 38.75 | 38.75 | 5.52% | 7,474 |
| Dec 2, 2025 | 37.35 | 37.35 | 36.72 | 36.72 | 36.72 | -1.95% | 9,609 |
| Dec 1, 2025 | 37.21 | 37.46 | 36.77 | 37.46 | 37.46 | 1.78% | 4,326 |
| Nov 28, 2025 | 36.10 | 36.80 | 36.10 | 36.80 | 36.80 | 1.07% | 1,025 |
| Nov 26, 2025 | 36.17 | 36.67 | 36.17 | 36.41 | 36.41 | 2.30% | 1,269 |
| Nov 25, 2025 | 35.09 | 35.74 | 34.72 | 35.59 | 35.59 | 4.23% | 10,088 |
| Nov 24, 2025 | 34.37 | 35.07 | 33.53 | 34.15 | 34.15 | -0.16% | 22,445 |
| Nov 21, 2025 | 32.91 | 34.57 | 32.91 | 34.20 | 34.20 | -1.85% | 7,314 |
| Nov 20, 2025 | 35.09 | 35.17 | 34.44 | 34.85 | 34.85 | -1.72% | 5,874 |
| Nov 19, 2025 | 34.86 | 36.37 | 34.54 | 35.46 | 35.46 | 1.30% | 3,950 |
| Nov 18, 2025 | 34.75 | 36.23 | 34.43 | 35.00 | 35.00 | -3.75% | 3,863 |
| Nov 17, 2025 | 36.32 | 36.88 | 35.48 | 36.37 | 36.37 | -2.64% | 6,249 |
| Nov 14, 2025 | 35.93 | 37.35 | 35.93 | 37.35 | 37.35 | -0.56% | 8,171 |
| Nov 13, 2025 | 37.17 | 37.56 | 37.15 | 37.56 | 37.56 | 0.97% | 3,277 |
| Nov 12, 2025 | 36.81 | 37.20 | 36.81 | 37.20 | 37.20 | 0.54% | 3,720 |
| Nov 11, 2025 | 36.68 | 37.12 | 36.68 | 37.00 | 37.00 | 0.54% | 4,847 |
| Nov 10, 2025 | 36.88 | 36.88 | 36.78 | 36.80 | 36.80 | 1.57% | 1,397 |
| Nov 7, 2025 | 35.97 | 36.77 | 35.61 | 36.23 | 36.23 | 0.14% | 5,806 |
| Nov 6, 2025 | 35.87 | 36.48 | 35.87 | 36.18 | 36.18 | 5.67% | 8,185 |
| Nov 5, 2025 | 34.61 | 34.64 | 34.20 | 34.24 | 34.24 | -1.37% | 1,960 |
| Nov 4, 2025 | 34.72 | 35.21 | 34.59 | 34.72 | 34.72 | -3.84% | 5,244 |
| Nov 3, 2025 | 35.97 | 36.10 | 35.82 | 36.10 | 36.10 | -1.97% | 5,151 |
| Oct 31, 2025 | 36.46 | 37.07 | 36.46 | 36.83 | 36.83 | -0.23% | 2,860 |
| Oct 30, 2025 | 36.09 | 37.03 | 36.09 | 36.91 | 36.91 | -0.90% | 2,354 |
| Oct 29, 2025 | 37.19 | 37.87 | 37.19 | 37.25 | 37.25 | 3.20% | 3,367 |
| Oct 28, 2025 | 36.71 | 36.71 | 36.09 | 36.09 | 36.09 | -1.81% | 6,430 |
| Oct 27, 2025 | 36.25 | 36.76 | 36.19 | 36.76 | 36.76 | 4.37% | 1,351 |
| Oct 24, 2025 | 35.37 | 35.41 | 35.10 | 35.22 | 35.22 | -1.36% | 4,311 |
| Oct 23, 2025 | 35.24 | 35.75 | 35.05 | 35.70 | 35.70 | -2.46% | 5,037 |
| Oct 22, 2025 | 35.68 | 37.00 | 35.67 | 36.60 | 36.60 | 1.81% | 5,921 |
| Oct 21, 2025 | 35.77 | 35.95 | 35.00 | 35.95 | 35.95 | -1.64% | 8,931 |
| Oct 20, 2025 | 35.75 | 38.84 | 35.74 | 36.55 | 36.55 | 0.97% | 13,832 |
| Oct 17, 2025 | 37.37 | 38.24 | 35.76 | 36.20 | 36.20 | -2.54% | 5,832 |
| Oct 16, 2025 | 37.92 | 37.92 | 36.98 | 37.15 | 37.15 | -0.09% | 5,717 |
| Oct 15, 2025 | 36.65 | 37.38 | 36.65 | 37.18 | 37.18 | -0.88% | 12,799 |
| Oct 14, 2025 | 36.85 | 37.51 | 36.63 | 37.51 | 37.51 | -2.19% | 9,267 |
| Oct 13, 2025 | 37.45 | 38.70 | 37.45 | 38.35 | 38.35 | 2.27% | 10,141 |