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 (%)
Sep 30, 2020 0.5000 0.5000 0.4700 0.4800 2,511 -0.02(-4.00%)
Sep 29, 2020 0.5100 0.5100 0.4800 0.5000 281,336 -0.01(-1.96%)
Sep 28, 2020 0.5300 0.5300 0.5000 0.5100 80,972 +0.00(+0.00%)
Sep 25, 2020 0.5200 0.5200 0.4900 0.5100 73,004 -0.02(-3.77%)
Sep 24, 2020 0.4500 0.5300 0.4500 0.5300 311,456 +0.05(+9.28%)
Sep 23, 2020 0.5100 0.5100 0.4750 0.4850 3,446 -0.05(-8.49%)
Sep 22, 2020 0.5100 0.5500 0.5000 0.5300 155,376 +0.02(+3.92%)
Sep 21, 2020 0.5200 0.5400 0.5100 0.5100 113,522 -0.03(-5.56%)
Sep 18, 2020 0.5500 0.5700 0.5400 0.5400 128,042 +0.00(+0.00%)
Sep 17, 2020 0.5600 0.5800 0.5400 0.5400 396,193 -0.04(-6.90%)
Sep 16, 2020 0.5800 0.5800 0.5700 0.5800 90,323 +0.01(+1.75%)
Sep 15, 2020 0.5700 0.5900 0.5700 0.5700 168,791 -0.01(-1.72%)
Sep 14, 2020 0.5700 0.5900 0.5700 0.5800 276,984 +0.01(+1.75%)
Sep 11, 2020 0.6000 0.6100 0.5700 0.5700 199,326 -0.04(-6.56%)
Sep 10, 2020 0.6200 0.6300 0.6000 0.6100 31,166 -0.01(-1.61%)
Sep 09, 2020 0.6100 0.6300 0.6000 0.6200 66,644 +0.00(+0.00%)
Sep 08, 2020 0.6100 0.6200 0.5400 0.6200 425,645 -0.02(-3.13%)
Sep 04, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 03, 2020 0.6200 0.6400 0.6000 0.6400 147,676 +0.02(+3.23%)
Sep 02, 2020 0.6400 0.6500 0.5900 0.6200 250,990 -0.04(-6.06%)
Sep 01, 2020 0.6700 0.6700 0.6300 0.6600 144,483 +0.01(+1.54%)
Aug 31, 2020 0.6500 0.6600 0.6300 0.6500 287,872 +0.01(+1.56%)
Aug 28, 2020 0.6500 0.6600 0.6200 0.6400 281,522 -0.01(-1.54%)
Aug 27, 2020 0.6900 0.6900 0.6400 0.6500 423,420 -0.01(-1.52%)
Aug 26, 2020 0.6300 0.6900 0.6300 0.6600 207,228 +0.02(+3.13%)
Aug 25, 2020 0.6100 0.6600 0.6100 0.6400 95,642 +0.00(+0.00%)
Aug 24, 2020 0.6900 0.7100 0.6100 0.6400 404,847 -0.06(-8.57%)
Aug 21, 2020 0.7400 0.7400 0.6800 0.7000 334,822 -0.01(-1.41%)
Aug 20, 2020 0.7200 0.7500 0.7100 0.7100 173,391 +0.01(+1.43%)
Aug 19, 2020 0.7700 0.7800 0.7000 0.7000 562,482 -0.08(-10.26%)
Aug 18, 2020 0.6900 0.7800 0.6900 0.7800 806,716 +0.12(+18.18%)
Aug 17, 2020 0.6400 0.6700 0.6300 0.6600 625,610 +0.05(+8.20%)
Aug 14, 2020 0.6300 0.6300 0.6000 0.6100 257,938 -0.03(-4.69%)
Aug 13, 2020 0.6400 0.6500 0.6300 0.6400 309,402 +0.03(+4.92%)
Aug 12, 2020 0.5900 0.6300 0.5700 0.6100 282,755 +0.05(+8.93%)
Aug 11, 2020 0.6000 0.6400 0.5600 0.5600 1,169,683 -0.06(-9.68%)
Aug 10, 2020 0.6100 0.6500 0.6000 0.6200 720,160 +0.01(+1.64%)
Aug 07, 2020 0.6200 0.6200 0.5400 0.6100 619,775 -0.01(-1.61%)
Aug 06, 2020 0.6000 0.6200 0.6000 0.6200 469,156 +0.03(+5.08%)
Aug 05, 2020 0.5800 0.6200 0.5800 0.5900 415,429 +0.01(+1.72%)
Aug 04, 2020 0.5400 0.5800 0.5300 0.5800 708,626 +0.04(+7.41%)
Jul 31, 2020 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Jul 30, 2020 0.5000 0.5200 0.4800 0.5000 578,399 -0.03(-5.66%)
Jul 29, 2020 0.5400 0.5500 0.5300 0.5300 238,836 -0.02(-3.64%)
Jul 28, 2020 0.5400 0.5600 0.5300 0.5500 146,281 +0.01(+1.85%)
Jul 27, 2020 0.5600 0.5800 0.5300 0.5400 483,543 +0.02(+3.85%)
Jul 24, 2020 0.5100 0.5300 0.5100 0.5200 171,915 +0.02(+4.00%)
Jul 23, 2020 0.5300 0.5600 0.5000 0.5000 402,820 -0.02(-3.85%)
Jul 22, 2020 0.5400 0.5400 0.4900 0.5200 588,600 +0.01(+1.96%)
Jul 21, 2020 0.4900 0.5800 0.4900 0.5100 1,153,310 +0.02(+4.08%)
Jul 20, 2020 0.4900 0.4900 0.4700 0.4900 433,645 +0.04(+8.89%)
Jul 17, 2020 0.4400 0.4500 0.4400 0.4500 268,631 +0.02(+4.65%)
Jul 16, 2020 0.4300 0.4300 0.4200 0.4300 273,508 +0.02(+4.88%)
Jul 15, 2020 0.4000 0.4200 0.4000 0.4100 271,200 +0.01(+2.50%)
Jul 14, 2020 0.4000 0.4000 0.3900 0.4000 96,964 -0.01(-2.44%)
Jul 13, 2020 0.4000 0.4100 0.3800 0.4100 281,005 +0.01(+2.50%)
Jul 10, 2020 0.4000 0.4100 0.4000 0.4000 172,050 +0.00(+0.00%)
Jul 09, 2020 0.4000 0.4100 0.3900 0.4000 240,135 -0.01(-2.44%)
Jul 08, 2020 0.4200 0.4300 0.4000 0.4100 368,731 -0.01(-2.38%)
Jul 07, 2020 0.3700 0.4400 0.3700 0.4200 710,612 +0.07(+20.00%)
Jul 06, 2020 0.3700 0.3700 0.3500 0.3500 95,438 -0.02(-5.41%)
Jul 03, 2020 0.3600 0.3700 0.3600 0.3700 38,450 +0.01(+2.78%)
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.