Advertisement
U.S. Markets open in 6 hrs 3 mins
S&P Futures
5,886.75 -9.50 (-0.16%) Dow Futures
43,103.00 -74.00 (-0.17%) Nasdaq Futures
20,473.25 -46.25 (-0.23%) Russell 2000 Futures
2,245.70 -9.80 (-0.43%) Crude Oil
70.50 -0.06 (-0.09%) Gold
2,748.80 +9.90 (+0.36%)
Antler Gold Inc. (ANTL.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 12:54PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 18, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Sep 30, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 33,045 |
| Sep 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,600 |
| Sep 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
| Sep 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Sep 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Sep 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| Sep 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
| Sep 05, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Sep 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Sep 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,000 |
| Aug 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| Aug 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Aug 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Aug 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,000 |
| Jul 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Jul 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jul 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Jul 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,000 |
| Jul 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 02, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,000 |
| Jun 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 27, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 618,000 |
| Jun 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jun 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jun 24, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jun 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
| Jun 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Jun 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
| Jun 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| May 31, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,500 |
| May 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.