Antipa Minerals Limited (ASX:AZY)
Australia
· Delayed Price · Currency is AUD 0.6650
+0.0100 (1.53%)
Sep 26, 2025, 4:10 PM AEST
Antipa Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.53% | 1,034,433 |
| Sep 25, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -2.24% | 1,169,365 |
| Sep 24, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 1,261,754 |
| Sep 23, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.94% | 1,165,409 |
| Sep 22, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 3.82% | 1,660,873 |
| Sep 19, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.55% | 1,052,664 |
| Sep 18, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.77% | 787,673 |
| Sep 17, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -2.26% | 1,393,865 |
| Sep 16, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -1.48% | 1,256,578 |
| Sep 15, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -2.88% | 704,590 |
| Sep 12, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.46% | 1,556,780 |
| Sep 11, 2025 | 0.65 | 0.71 | 0.65 | 0.69 | 0.69 | 5.38% | 2,485,753 |
| Sep 10, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -3.70% | 1,348,256 |
| Sep 9, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 2.27% | 1,994,132 |
| Sep 8, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.75% | 1,327,243 |
| Sep 5, 2025 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 3.91% | 1,199,971 |
| Sep 4, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -4.48% | 1,269,675 |
| Sep 3, 2025 | 0.66 | 0.71 | 0.66 | 0.67 | 0.67 | 4.69% | 3,569,180 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 1,990,099 |
| Sep 1, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 5.69% | 2,546,495 |
| Aug 29, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | - | 1,171,300 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -2.38% | 1,045,886 |
| Aug 27, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 2.44% | 2,363,051 |
| Aug 26, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.65% | 1,564,216 |
| Aug 25, 2025 | 0.62 | 0.64 | 0.59 | 0.61 | 0.61 | 6.14% | 7,866,441 |
| Aug 22, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 1,280,266 |
| Aug 21, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 6.54% | 718,364 |
| Aug 20, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -7.76% | 2,143,321 |
| Aug 19, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 1,906,499 |
| Aug 18, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | - | 1,956,229 |
| Aug 15, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 2.70% | 2,081,234 |
| Aug 14, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -1.77% | 1,728,680 |
| Aug 13, 2025 | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | 1.80% | 1,192,465 |
| Aug 12, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 671,493 |
| Aug 11, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -2.65% | 1,177,768 |
| Aug 8, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 4.63% | 1,346,712 |
| Aug 7, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 1,453,199 |
| Aug 6, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 0.92% | 2,174,953 |
| Aug 5, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 926,811 |
| Aug 4, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 3.85% | 2,570,224 |
| Aug 1, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 1,678,725 |
| Jul 31, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | -0.92% | 2,488,434 |
| Jul 30, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 0.93% | 1,685,943 |
| Jul 29, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.92% | 4,532,339 |
| Jul 28, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -3.54% | 4,169,613 |
| Jul 25, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -2.59% | 1,493,572 |
| Jul 24, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 1,911,889 |
| Jul 23, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 3,097,136 |
| Jul 22, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.31% | 3,270,563 |
| Jul 21, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -1.74% | 1,919,073 |