Antofagasta plc (ANFGF)
OTCMKTS
· Delayed Price · Currency is USD
39.83
+1.08 (2.79%)
Dec 4, 2025, 4:00 PM EST
Antofagasta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 36.72 | 38.26 | 36.36 | 37.50 | 37.50 | 0.86% | 38,589 |
| Oct 9, 2025 | 37.75 | 37.75 | 36.90 | 37.18 | 37.18 | -1.44% | 6,685 |
| Oct 8, 2025 | 36.69 | 37.73 | 36.69 | 37.73 | 37.73 | 3.28% | 6,468 |
| Oct 7, 2025 | 36.60 | 36.60 | 36.06 | 36.53 | 36.53 | -1.21% | 7,092 |
| Oct 6, 2025 | 37.20 | 37.20 | 36.43 | 36.98 | 36.98 | 0.91% | 12,053 |
| Oct 3, 2025 | 36.20 | 36.70 | 36.15 | 36.64 | 36.64 | 1.22% | 5,654 |
| Oct 2, 2025 | 36.27 | 36.27 | 36.00 | 36.20 | 36.20 | -1.01% | 6,189 |
| Oct 1, 2025 | 37.35 | 37.35 | 36.06 | 36.57 | 36.57 | -2.22% | 9,256 |
| Sep 30, 2025 | 37.18 | 37.70 | 37.18 | 37.40 | 37.40 | -1.99% | 100,845 |
| Sep 29, 2025 | 37.00 | 38.16 | 37.00 | 38.16 | 38.16 | 5.12% | 216,553 |
| Sep 26, 2025 | 35.68 | 36.43 | 35.52 | 36.30 | 36.30 | 5.80% | 479,738 |
| Sep 25, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -3.22% | 274 |
| Sep 24, 2025 | 34.28 | 35.45 | 34.28 | 35.45 | 35.45 | 8.98% | 7,777 |
| Sep 23, 2025 | 32.49 | 32.53 | 32.27 | 32.53 | 32.53 | 4.16% | 452 |
| Sep 19, 2025 | 31.22 | 31.67 | 31.22 | 31.23 | 31.23 | 0.26% | 1,434 |
| Sep 18, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.97% | 1,040 |
| Sep 16, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.15% | 111 |
| Sep 15, 2025 | 31.68 | 32.15 | 31.68 | 32.15 | 32.15 | 6.46% | 338 |
| Sep 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.66% | 488 |
| Sep 10, 2025 | 30.11 | 30.11 | 29.77 | 30.00 | 30.00 | 0.88% | 768 |
| Sep 9, 2025 | 29.93 | 29.93 | 29.74 | 29.74 | 29.74 | 2.98% | 274 |
| Sep 8, 2025 | 28.95 | 28.95 | 28.88 | 28.88 | 28.88 | -2.89% | 2,022 |
| Sep 5, 2025 | 30.12 | 30.12 | 29.50 | 29.74 | 29.74 | -0.20% | 2,884 |
| Sep 3, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 0.97% | 559 |
| Aug 29, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.17% | 161 |
| Aug 28, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.66% | 276 |
| Aug 27, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.28% | 142 |
| Aug 26, 2025 | 29.92 | 29.92 | 29.75 | 29.75 | 29.75 | 1.81% | 290 |
| Aug 22, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.46% | 278 |
| Aug 21, 2025 | 29.14 | 29.14 | 28.80 | 28.80 | 28.80 | 1.80% | 206 |
| Aug 20, 2025 | 28.78 | 29.32 | 28.29 | 28.29 | 28.29 | -4.14% | 436 |
| Aug 19, 2025 | 29.20 | 29.51 | 29.20 | 29.51 | 29.51 | 2.32% | 1,179 |
| Aug 14, 2025 | 29.30 | 29.30 | 28.84 | 28.84 | 28.84 | 1.19% | 1,698 |
| Aug 13, 2025 | 28.12 | 28.51 | 28.12 | 28.51 | 28.51 | 1.80% | 2,130 |
| Aug 12, 2025 | 28.31 | 28.31 | 28.00 | 28.00 | 28.00 | 1.41% | 313 |
| Aug 11, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -1.78% | 200 |
| Aug 8, 2025 | 27.75 | 28.11 | 27.75 | 28.11 | 28.11 | 3.63% | 351 |
| Aug 7, 2025 | 28.37 | 28.37 | 27.13 | 27.13 | 27.13 | -1.18% | 961 |
| Aug 5, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 7.35% | 167 |
| Aug 4, 2025 | 25.56 | 25.61 | 25.50 | 25.57 | 25.57 | 0.06% | 521 |
| Aug 1, 2025 | 26.00 | 26.00 | 25.56 | 25.56 | 25.56 | 0.27% | 2,893 |
| Jul 31, 2025 | 25.30 | 25.49 | 25.30 | 25.49 | 25.49 | -5.44% | 1,774 |
| Jul 30, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.26% | 463 |
| Jul 25, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.34% | 299 |
| Jul 24, 2025 | 27.20 | 27.54 | 27.20 | 27.24 | 27.24 | 0.90% | 17,211 |
| Jul 22, 2025 | 27.98 | 27.98 | 27.00 | 27.00 | 27.00 | 0.56% | 923 |
| Jul 21, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 7.19% | 180 |
| Jul 14, 2025 | 26.00 | 26.00 | 25.05 | 25.05 | 25.05 | -4.02% | 477 |
| Jul 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 646 |
| Jul 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.19% | 4,124 |
| Jul 8, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.54% | 138 |
| Jul 7, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -2.71% | 110 |
| Jul 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.20% | 643 |
| Jul 2, 2025 | 26.10 | 26.10 | 25.95 | 25.95 | 25.95 | 1.05% | 4,245 |
| Jul 1, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 170 |
| Jun 30, 2025 | 25.08 | 25.68 | 24.96 | 25.68 | 25.68 | 3.84% | 985 |
| Jun 26, 2025 | 25.00 | 25.00 | 24.73 | 24.73 | 24.73 | -0.88% | 280 |
| Jun 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 9.37% | 284 |
| Jun 20, 2025 | 24.15 | 24.15 | 22.81 | 22.81 | 22.81 | -4.55% | 1,177 |
| Jun 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.71% | 823 |
| Jun 16, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.32% | 2,504 |