Antofagasta plc (ANFGF)
OTCMKTS
· Delayed Price · Currency is USD
47.08
-2.65 (-5.33%)
Apr 28, 2026, 10:22 AM EST
Antofagasta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.40 | 49.40 | 47.08 | 47.43 | 47.43 | -4.63% | 4,574 |
| Apr 27, 2026 | 49.74 | 49.88 | 49.11 | 49.73 | 49.73 | -1.71% | 3,473 |
| Apr 24, 2026 | 50.00 | 51.95 | 50.00 | 50.60 | 50.60 | -3.16% | 2,616 |
| Apr 23, 2026 | 51.91 | 52.33 | 51.67 | 52.25 | 52.25 | 2.46% | 3,810 |
| Apr 22, 2026 | 50.62 | 51.14 | 50.59 | 50.99 | 50.99 | 0.98% | 3,693 |
| Apr 21, 2026 | 50.53 | 51.52 | 50.50 | 50.50 | 50.50 | -2.09% | 4,579 |
| Apr 20, 2026 | 51.33 | 52.32 | 51.05 | 51.58 | 51.58 | -4.55% | 7,583 |
| Apr 17, 2026 | 55.69 | 55.69 | 53.40 | 54.04 | 54.04 | 7.09% | 4,477 |
| Apr 16, 2026 | 51.65 | 53.40 | 50.46 | 50.46 | 50.46 | -5.66% | 5,368 |
| Apr 15, 2026 | 53.50 | 53.50 | 52.85 | 53.49 | 53.48 | 1.82% | 2,684 |
| Apr 14, 2026 | 52.35 | 53.02 | 52.35 | 52.53 | 52.53 | 4.19% | 1,617 |
| Apr 13, 2026 | 50.54 | 51.50 | 50.42 | 50.42 | 50.42 | -1.84% | 5,732 |
| Apr 10, 2026 | 50.34 | 51.74 | 50.34 | 51.36 | 51.36 | 3.78% | 2,991 |
| Apr 9, 2026 | 49.66 | 49.94 | 48.83 | 49.49 | 49.49 | -1.81% | 3,493 |
| Apr 8, 2026 | 52.02 | 52.02 | 50.40 | 50.40 | 50.40 | 10.22% | 4,060 |
| Apr 7, 2026 | 45.48 | 46.43 | 45.28 | 45.73 | 45.73 | -3.74% | 9,147 |
| Apr 6, 2026 | 47.25 | 47.52 | 47.25 | 47.50 | 47.50 | 3.43% | 1,093 |
| Apr 2, 2026 | 45.06 | 46.35 | 45.06 | 45.93 | 45.93 | -3.42% | 3,895 |
| Apr 1, 2026 | 46.35 | 47.55 | 46.35 | 47.55 | 47.55 | 6.70% | 49,595 |
| Mar 31, 2026 | 44.16 | 44.91 | 44.14 | 44.57 | 44.57 | 8.14% | 2,948 |
| Mar 30, 2026 | 44.11 | 44.36 | 41.01 | 41.21 | 41.21 | -6.52% | 6,678 |
| Mar 27, 2026 | 43.28 | 44.12 | 42.89 | 44.08 | 44.08 | 0.19% | 5,068 |
| Mar 26, 2026 | 44.73 | 45.14 | 43.46 | 44.00 | 44.00 | -6.30% | 8,018 |
| Mar 25, 2026 | 47.11 | 47.36 | 46.08 | 46.96 | 46.96 | 2.56% | 6,016 |
| Mar 24, 2026 | 44.09 | 45.79 | 44.09 | 45.79 | 45.79 | 1.09% | 4,426 |
| Mar 23, 2026 | 44.48 | 45.85 | 44.48 | 45.30 | 45.30 | 8.62% | 10,047 |
| Mar 20, 2026 | 42.55 | 42.55 | 41.29 | 41.70 | 41.70 | -8.11% | 16,486 |
| Mar 19, 2026 | 43.38 | 45.38 | 43.38 | 45.38 | 45.38 | -3.59% | 13,746 |
| Mar 18, 2026 | 46.14 | 47.07 | 45.75 | 47.07 | 47.07 | -1.76% | 25,435 |
| Mar 17, 2026 | 48.26 | 48.26 | 47.41 | 47.92 | 47.92 | 2.10% | 6,527 |
| Mar 16, 2026 | 47.70 | 48.80 | 46.93 | 46.93 | 46.93 | -1.80% | 6,877 |
| Mar 13, 2026 | 49.48 | 49.48 | 46.49 | 47.79 | 47.79 | -5.93% | 4,225 |
| Mar 12, 2026 | 50.58 | 51.12 | 49.37 | 50.80 | 50.80 | -2.30% | 3,798 |
| Mar 11, 2026 | 51.48 | 53.25 | 51.12 | 52.00 | 52.00 | -0.07% | 3,621 |
| Mar 10, 2026 | 52.68 | 52.68 | 51.89 | 52.03 | 52.03 | 8.11% | 3,053 |
| Mar 9, 2026 | 48.03 | 49.92 | 47.38 | 48.13 | 48.13 | -4.77% | 7,652 |
| 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 |