Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Antler Gold Inc. (ANTL.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.17000.0000 (0.00%)
At close: 02:22PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.17000.17000.17000.17000.1700-
Jan 26, 20230.17000.17000.17000.17000.1700-
Jan 25, 20230.17000.17000.17000.17000.170045,000
Jan 24, 20230.17000.17000.17000.17000.170010,000
Jan 23, 20230.17000.17000.16000.16000.160042,500
Jan 20, 20230.17000.17000.17000.17000.1700-
Jan 19, 20230.17000.17000.17000.17000.1700-
Jan 18, 20230.17000.17000.17000.17000.170031,000
Jan 17, 20230.18000.18000.17000.17000.170048,500
Jan 16, 20230.18000.18000.17000.17000.170084,000
Jan 13, 20230.17000.18000.16000.18000.180090,800
Jan 12, 20230.17000.17000.17000.17000.170014,000
Jan 11, 20230.18000.18000.17000.17000.170050,300
Jan 10, 20230.18000.18000.18000.18000.18002,445
Jan 09, 20230.18000.18000.18000.18000.18005,000
Jan 06, 20230.18000.18000.18000.18000.1800-
Jan 05, 20230.18000.18000.18000.18000.180033,388
Jan 04, 20230.21500.21500.18500.19000.1900120,678
Jan 03, 20230.21000.21000.21000.21000.210031,000
Dec 30, 20220.22500.22500.22500.22500.2250-
Dec 29, 20220.25000.25000.22000.22500.225086,200
Dec 28, 20220.17000.17500.17000.17500.17503,850
Dec 23, 20220.17000.17000.17000.17000.1700-
Dec 22, 20220.17000.17000.17000.17000.1700-
Dec 21, 20220.16500.17000.16500.17000.170020,000
Dec 20, 20220.15500.15500.15500.15500.1550-
Dec 19, 20220.14000.15500.14000.15500.155044,000
Dec 16, 20220.15000.15000.15000.15000.1500-
Dec 15, 20220.15000.15000.15000.15000.1500-
Dec 14, 20220.15000.15000.15000.15000.1500-
Dec 13, 20220.13500.15000.13500.15000.150051,550
Dec 12, 20220.13000.13000.13000.13000.130030,000
Dec 09, 20220.11500.13000.11500.12500.1250167,500
Dec 08, 20220.08500.12000.08500.12000.1200300,500
Dec 07, 20220.09500.09500.09500.09500.0950-
Dec 06, 20220.09500.09500.09500.09500.0950-
Dec 05, 20220.09500.09500.09500.09500.0950-
Dec 02, 20220.09500.09500.09500.09500.0950-
Dec 01, 20220.09500.09500.09500.09500.095013,957
Nov 30, 20220.08500.08500.08500.08500.08509,000
Nov 29, 20220.07500.07500.07500.07500.0750-
Nov 28, 20220.08500.08500.07500.07500.0750262,444
Nov 25, 20220.08500.08500.08500.08500.085026,667
Nov 24, 20220.08500.08500.08500.08500.0850-
Nov 23, 20220.08500.08500.08500.08500.0850-
Nov 22, 20220.08500.08500.08500.08500.08502,500
Nov 21, 20220.09500.09500.09500.09500.0950-
Nov 18, 20220.09500.09500.09500.09500.0950101,500
Nov 17, 20220.10000.10000.10000.10000.1000-
Nov 16, 20220.10000.10000.10000.10000.100010,000
Nov 15, 20220.09500.09500.09500.09500.095095,500
Nov 14, 20220.12000.12000.12000.12000.1200-
Nov 11, 20220.12000.12000.12000.12000.1200-
Nov 10, 20220.12000.12000.12000.12000.1200-
Nov 09, 20220.12000.12000.12000.12000.1200-
Nov 08, 20220.12000.12000.12000.12000.1200-
Nov 07, 20220.09500.12000.09500.12000.12006,000
Nov 04, 20220.09500.09500.09500.09500.0950-
Nov 03, 20220.09500.09500.09500.09500.0950-
Nov 02, 20220.09500.09500.09500.09500.0950-
Nov 01, 20220.09500.09500.09500.09500.09502,000
Oct 31, 20220.09500.09500.09500.09500.095015,700
Oct 28, 20220.11500.11500.11500.11500.1150-
Oct 27, 20220.11500.11500.11500.11500.1150-
Oct 26, 20220.11500.11500.11500.11500.1150500
Oct 25, 20220.11500.11500.11500.11500.1150-
Oct 24, 20220.11500.11500.11500.11500.1150-
Oct 21, 20220.11500.11500.11500.11500.1150-
Oct 20, 20220.11500.11500.11500.11500.1150-
Oct 19, 20220.11500.11500.11500.11500.1150-
Oct 18, 20220.11500.11500.11500.11500.1150-
Oct 17, 20220.11500.11500.11500.11500.115020,500
Oct 14, 20220.13000.13000.13000.13000.1300-
Oct 13, 20220.13000.13000.13000.13000.130017,000
Oct 12, 20220.12000.12000.12000.12000.120065,000
Oct 11, 20220.11500.11500.11500.11500.1150-
Oct 07, 20220.11500.11500.11500.11500.1150-
Oct 06, 20220.11500.11500.11500.11500.115020,000
Oct 05, 20220.11500.11500.11500.11500.11502,500
Oct 04, 20220.11500.11500.11500.11500.115087,500
Oct 03, 20220.11000.11000.11000.11000.1100-
Sep 30, 20220.11000.11000.11000.11000.1100-
Sep 29, 20220.11500.11500.11000.11000.110025,000
Sep 28, 20220.11500.11500.11500.11500.1150900
Sep 27, 20220.12000.12000.12000.12000.1200-
Sep 26, 20220.12000.12000.12000.12000.1200-
Sep 23, 20220.12000.12000.12000.12000.1200-
Sep 22, 20220.12000.12000.12000.12000.1200-
Sep 21, 20220.12000.12000.12000.12000.120043,500
Sep 20, 20220.14000.14000.14000.14000.1400-
Sep 19, 20220.14000.14000.14000.14000.14001,500
Sep 16, 20220.13000.13000.13000.13000.13008,000
Sep 15, 20220.12000.12000.12000.12000.1200-
Sep 14, 20220.14000.14000.12000.12000.12002,500
Sep 13, 20220.13000.13000.13000.13000.1300500
Sep 12, 20220.12000.12000.12000.12000.120020,000
Sep 09, 20220.12000.12000.12000.12000.120015,000
Sep 08, 20220.12000.12000.11500.11500.115058,500
Sep 07, 20220.12000.12000.12000.12000.120016,075
Sep 06, 20220.12000.12000.12000.12000.12002,102
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement