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 (%)
Feb 28, 2020 0.2200 0.2200 0.1800 0.1900 839,929 -0.04(-17.39%)
Feb 27, 2020 0.2400 0.2400 0.2200 0.2300 115,125 -0.01(-4.17%)
Feb 26, 2020 0.2300 0.2400 0.2300 0.2400 19,625 +0.01(+4.35%)
Feb 25, 2020 0.2600 0.2600 0.2300 0.2300 124,247 -0.03(-11.54%)
Feb 24, 2020 0.2600 0.2700 0.2500 0.2600 228,111 +0.01(+4.00%)
Feb 21, 2020 0.2400 0.2500 0.2400 0.2500 62,139 +0.01(+4.17%)
Feb 20, 2020 0.2200 0.2500 0.2200 0.2400 422,364 +0.02(+9.09%)
Feb 19, 2020 0.2200 0.2200 0.2200 0.2200 215,600 +0.00(+0.00%)
Feb 18, 2020 0.2200 0.2300 0.2200 0.2200 385,500 +0.00(+0.00%)
Feb 14, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 13, 2020 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Feb 12, 2020 0.2100 0.2200 0.2100 0.2200 126,476 +0.01(+4.76%)
Feb 11, 2020 0.2100 0.2100 0.2100 0.2100 68,000 -0.01(-4.55%)
Feb 10, 2020 0.2200 0.2200 0.2200 0.2200 57,476 +0.01(+4.76%)
Feb 07, 2020 0.2100 0.2100 0.2100 0.2100 43,530 +0.00(+0.00%)
Feb 06, 2020 0.2200 0.2200 0.2100 0.2100 29,500 -0.01(-4.55%)
Feb 05, 2020 0.2200 0.2200 0.2200 0.2200 26,000 +0.00(+0.00%)
Feb 04, 2020 0.2200 0.2200 0.2100 0.2200 17,500 +0.00(+0.00%)
Feb 03, 2020 0.2200 0.2200 0.2200 0.2200 33,142 +0.00(+0.00%)
Jan 31, 2020 0.2200 0.2200 0.2200 0.2200 10,875 +0.01(+4.76%)
Jan 30, 2020 0.2100 0.2200 0.2100 0.2100 47,000 +0.00(+0.00%)
Jan 29, 2020 0.2100 0.2200 0.2100 0.2100 52,250 +0.00(+0.00%)
Jan 28, 2020 0.2100 0.2100 0.2100 0.2100 33,000 +0.00(+0.00%)
Jan 27, 2020 0.2200 0.2200 0.2100 0.2100 137,653 -0.01(-4.55%)
Jan 24, 2020 0.2200 0.2200 0.2100 0.2200 286,096 +0.00(+0.00%)
Jan 23, 2020 0.2200 0.2200 0.2200 0.2200 44,800 +0.00(+0.00%)
Jan 22, 2020 0.2200 0.2200 0.2200 0.2200 143,225 +0.00(+0.00%)
Jan 21, 2020 0.2300 0.2300 0.2200 0.2200 132,350 +0.00(+0.00%)
Jan 20, 2020 0.2300 0.2300 0.2200 0.2200 32,700 -0.01(-4.35%)
Jan 17, 2020 0.2200 0.2300 0.2200 0.2300 112,489 +0.01(+4.55%)
Jan 16, 2020 0.2400 0.2400 0.2200 0.2200 322,588 -0.02(-8.33%)
Jan 15, 2020 0.2400 0.2400 0.2300 0.2400 130,500 +0.00(+0.00%)
Jan 14, 2020 0.2500 0.2500 0.2400 0.2400 132,500 -0.01(-4.00%)
Jan 13, 2020 0.2600 0.2600 0.2500 0.2500 19,500 +0.00(+0.00%)
Jan 10, 2020 0.2500 0.2600 0.2500 0.2500 47,332 +0.00(+0.00%)
Jan 09, 2020 0.2500 0.2500 0.2500 0.2500 40,575 +0.00(+0.00%)
Jan 08, 2020 0.2500 0.2500 0.2500 0.2500 375,922 -0.01(-3.85%)
Jan 07, 2020 0.2600 0.2600 0.2600 0.2600 278,750 -0.01(-3.70%)
Jan 06, 2020 0.2800 0.2900 0.2600 0.2700 388,035 +0.00(+0.00%)
Jan 03, 2020 0.2600 0.2700 0.2600 0.2700 331,710 +0.02(+8.00%)
Jan 02, 2020 0.2500 0.2600 0.2500 0.2500 150,400 +0.00(+0.00%)
Dec 31, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 30, 2019 0.2300 0.2500 0.2300 0.2400 357,123 +0.01(+4.35%)
Dec 27, 2019 0.2300 0.2300 0.2300 0.2300 103,936 +0.00(+0.00%)
Dec 24, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 23, 2019 0.2200 0.2300 0.2200 0.2300 22,500 +0.01(+4.55%)
Dec 20, 2019 0.2300 0.2300 0.2200 0.2200 86,000 -0.01(-4.35%)
Dec 19, 2019 0.2300 0.2300 0.2200 0.2300 89,400 +0.00(+0.00%)
Dec 18, 2019 0.2300 0.2300 0.2200 0.2300 57,700 +0.00(+0.00%)
Dec 17, 2019 0.2300 0.2300 0.2300 0.2300 130,000 +0.01(+4.55%)
Dec 16, 2019 0.2200 0.2300 0.2200 0.2200 104,000 +0.00(+0.00%)
Dec 13, 2019 0.2200 0.2300 0.2200 0.2200 69,851 +0.01(+4.76%)
Dec 12, 2019 0.2100 0.2200 0.2100 0.2100 77,500 +0.00(+0.00%)
Dec 11, 2019 0.2200 0.2200 0.2100 0.2100 147,800 -0.01(-4.55%)
Dec 10, 2019 0.2200 0.2200 0.2100 0.2200 123,175 +0.00(+0.00%)
Dec 09, 2019 0.2300 0.2300 0.2200 0.2200 34,000 +0.00(+0.00%)
Dec 06, 2019 0.2200 0.2300 0.2200 0.2200 67,694 -0.01(-4.35%)
Dec 05, 2019 0.2300 0.2300 0.2300 0.2300 63,000 +0.00(+0.00%)
Dec 04, 2019 0.2300 0.2300 0.2200 0.2300 98,525 +0.00(+0.00%)
Dec 03, 2019 0.2300 0.2400 0.2300 0.2300 420,950 +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.