Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaconda Mining Inc (TSX: ANX )

0.5100 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.2800 0.2800 0.2600 0.2600 114,000 +0.00(+0.00%)
May 28, 2020 0.2700 0.2700 0.2600 0.2600 34,274 -0.01(-3.70%)
May 27, 2020 0.2600 0.2700 0.2600 0.2700 20,999 +0.01(+3.85%)
May 26, 2020 0.2600 0.2600 0.2600 0.2600 117,000 +0.00(+0.00%)
May 25, 2020 0.2700 0.2700 0.2600 0.2600 92,672 -0.01(-3.70%)
May 22, 2020 0.2800 0.2800 0.2600 0.2700 199,116 +0.00(+0.00%)
May 21, 2020 0.2900 0.2900 0.2700 0.2700 1,224,828 -0.01(-3.57%)
May 20, 2020 0.2900 0.2900 0.2800 0.2800 125,325 +0.00(+0.00%)
May 19, 2020 0.2800 0.2900 0.2800 0.2800 385,836 +0.00(+0.00%)
May 15, 2020 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
May 14, 2020 0.2400 0.2500 0.2300 0.2400 514,002 +0.01(+4.35%)
May 13, 2020 0.2300 0.2400 0.2300 0.2300 73,000 +0.00(+0.00%)
May 12, 2020 0.2200 0.2300 0.2200 0.2300 215,050 +0.00(+0.00%)
May 11, 2020 0.2400 0.2400 0.2300 0.2300 197,999 +0.00(+0.00%)
May 08, 2020 0.2300 0.2400 0.2300 0.2300 80,000 +0.00(+0.00%)
May 07, 2020 0.2400 0.2400 0.2200 0.2300 187,117 -0.01(-4.17%)
May 06, 2020 0.2300 0.2400 0.2300 0.2400 46,025 +0.00(+0.00%)
May 05, 2020 0.2200 0.2400 0.2200 0.2400 186,100 +0.02(+9.09%)
May 04, 2020 0.2300 0.2300 0.2200 0.2200 76,909 +0.00(+0.00%)
May 01, 2020 0.2200 0.2300 0.2200 0.2200 59,650 -0.01(-4.35%)
Apr 30, 2020 0.2300 0.2300 0.2300 0.2300 24,000 +0.00(+0.00%)
Apr 29, 2020 0.2200 0.2300 0.2200 0.2300 23,261 +0.00(+0.00%)
Apr 28, 2020 0.2300 0.2300 0.2200 0.2300 16,903 -0.01(-4.17%)
Apr 27, 2020 0.2300 0.2400 0.2300 0.2400 41,469 +0.01(+4.35%)
Apr 24, 2020 0.2400 0.2500 0.2300 0.2300 104,450 -0.01(-4.17%)
Apr 23, 2020 0.2200 0.2500 0.2200 0.2400 1,057,563 +0.02(+9.09%)
Apr 22, 2020 0.1900 0.2400 0.1900 0.2200 406,110 +0.04(+22.22%)
Apr 21, 2020 0.1900 0.1900 0.1800 0.1800 326,668 -0.01(-5.26%)
Apr 20, 2020 0.2000 0.2000 0.1900 0.1900 76,000 +0.00(+0.00%)
Apr 17, 2020 0.2100 0.2100 0.1900 0.1900 69,800 -0.01(-5.00%)
Apr 16, 2020 0.2000 0.2000 0.1900 0.2000 206,875 +0.01(+5.26%)
Apr 15, 2020 0.2000 0.2000 0.1700 0.1900 374,109 +0.00(+0.00%)
Apr 14, 2020 0.2100 0.2300 0.1900 0.1900 442,400 -0.01(-5.00%)
Apr 13, 2020 0.1800 0.2000 0.1800 0.2000 368,089 +0.02(+11.11%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Apr 08, 2020 0.1500 0.1500 0.1500 0.1500 7,675 +0.00(+0.00%)
Apr 07, 2020 0.1600 0.1600 0.1500 0.1500 127,750 +0.00(+0.00%)
Apr 06, 2020 0.1600 0.1600 0.1500 0.1500 126,500 +0.00(+0.00%)
Apr 03, 2020 0.1500 0.1600 0.1500 0.1500 81,499 +0.00(+0.00%)
Apr 02, 2020 0.1400 0.1600 0.1400 0.1500 58,625 +0.01(+7.14%)
Apr 01, 2020 0.1500 0.1500 0.1400 0.1400 120,017 +0.00(+0.00%)
Mar 31, 2020 0.1400 0.1400 0.1400 0.1400 19,300 -0.01(-6.67%)
Mar 30, 2020 0.1600 0.1600 0.1500 0.1500 59,000 -0.02(-11.76%)
Mar 27, 2020 0.1700 0.1800 0.1700 0.1700 46,000 +0.01(+6.25%)
Mar 26, 2020 0.1900 0.1900 0.1600 0.1600 57,000 -0.01(-5.88%)
Mar 25, 2020 0.1600 0.1800 0.1600 0.1700 431,554 +0.00(+0.00%)
Mar 24, 2020 0.1500 0.1800 0.1500 0.1700 265,215 +0.02(+13.33%)
Mar 23, 2020 0.1400 0.1500 0.1300 0.1500 67,500 +0.01(+7.14%)
Mar 20, 2020 0.1400 0.1500 0.1300 0.1400 417,277 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1400 0.1100 0.1400 316,942 +0.02(+16.67%)
Mar 18, 2020 0.1400 0.1400 0.1000 0.1200 547,700 -0.02(-14.29%)
Mar 17, 2020 0.1500 0.1500 0.1300 0.1400 347,100 +0.00(+0.00%)
Mar 16, 2020 0.1400 0.1400 0.1000 0.1400 651,031 -0.01(-6.67%)
Mar 13, 2020 0.1500 0.1500 0.1400 0.1500 243,505 +0.00(+0.00%)
Mar 12, 2020 0.1600 0.1600 0.1500 0.1500 297,336 -0.01(-6.25%)
Mar 11, 2020 0.1900 0.1900 0.1500 0.1600 693,500 -0.03(-15.79%)
Mar 10, 2020 0.2000 0.2200 0.1900 0.1900 384,187 +0.00(+0.00%)
Mar 09, 2020 0.2100 0.2100 0.1900 0.1900 198,092 -0.02(-9.52%)
Mar 06, 2020 0.2200 0.2200 0.2100 0.2100 76,000 +0.00(+0.00%)
Mar 05, 2020 0.2100 0.2100 0.2000 0.2100 447,600 +0.01(+5.00%)
Mar 04, 2020 0.2100 0.2100 0.2000 0.2000 19,345 -0.01(-4.76%)
Mar 03, 2020 0.2100 0.2100 0.2000 0.2100 197,200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.