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 (%)
Dec 31, 2020 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Dec 30, 2020 0.6100 0.6200 0.6000 0.6000 215,002 -0.01(-1.64%)
Dec 29, 2020 0.6000 0.6200 0.6000 0.6100 152,157 +0.01(+1.67%)
Dec 24, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 23, 2020 0.5900 0.6000 0.5900 0.6000 50,400 +0.01(+1.69%)
Dec 22, 2020 0.5900 0.5900 0.5800 0.5900 205,520 +0.00(+0.00%)
Dec 21, 2020 0.5300 0.6000 0.5300 0.5900 478,655 +0.05(+9.26%)
Dec 18, 2020 0.5900 0.5900 0.5400 0.5400 123,788 -0.03(-5.26%)
Dec 17, 2020 0.6100 0.6200 0.5600 0.5700 87,592 -0.01(-1.72%)
Dec 16, 2020 0.5900 0.5900 0.5700 0.5800 50,366 +0.00(+0.00%)
Dec 15, 2020 0.5900 0.5900 0.5800 0.5800 53,216 +0.00(+0.00%)
Dec 14, 2020 0.6000 0.6000 0.5800 0.5800 196,070 -0.02(-3.33%)
Dec 11, 2020 0.5900 0.6000 0.5800 0.6000 39,695 +0.01(+1.69%)
Dec 10, 2020 0.5700 0.5900 0.5700 0.5900 85,291 +0.03(+5.36%)
Dec 09, 2020 0.5600 0.5600 0.5600 0.5600 44,530 +0.00(+0.00%)
Dec 08, 2020 0.5600 0.5600 0.5600 0.5600 44,603 +0.01(+1.82%)
Dec 07, 2020 0.5500 0.5700 0.5500 0.5500 274,472 -0.02(-3.51%)
Dec 04, 2020 0.5700 0.5700 0.5500 0.5700 134,419 +0.00(+0.00%)
Dec 03, 2020 0.5800 0.5800 0.5700 0.5700 33,594 +0.00(+0.00%)
Dec 02, 2020 0.5900 0.5900 0.5700 0.5700 96,617 +0.00(+0.00%)
Dec 01, 2020 0.5600 0.5800 0.5500 0.5700 98,565 +0.03(+5.56%)
Nov 30, 2020 0.5200 0.5600 0.5100 0.5400 112,312 +0.02(+3.85%)
Nov 27, 2020 0.5100 0.5300 0.5100 0.5200 104,442 +0.01(+1.96%)
Nov 26, 2020 0.5100 0.5200 0.5000 0.5100 47,201 +0.00(+0.00%)
Nov 25, 2020 0.5200 0.5300 0.5000 0.5100 442,241 -0.02(-3.77%)
Nov 24, 2020 0.5400 0.5500 0.5100 0.5300 167,258 -0.03(-5.36%)
Nov 23, 2020 0.5800 0.5800 0.5500 0.5600 143,509 -0.01(-1.75%)
Nov 20, 2020 0.5700 0.5800 0.5600 0.5700 112,601 -0.01(-1.72%)
Nov 19, 2020 0.5800 0.5800 0.5800 0.5800 37,710 +0.00(+0.00%)
Nov 18, 2020 0.5800 0.5900 0.5800 0.5800 78,367 -0.01(-1.69%)
Nov 17, 2020 0.6100 0.6100 0.5800 0.5900 1,538,491 -0.03(-4.84%)
Nov 16, 2020 0.6200 0.6400 0.6100 0.6200 342,292 +0.01(+1.64%)
Nov 13, 2020 0.6100 0.6300 0.6100 0.6100 585,421 +0.00(+0.00%)
Nov 12, 2020 0.6200 0.6200 0.6000 0.6100 48,828 -0.01(-1.61%)
Nov 11, 2020 0.6000 0.6200 0.6000 0.6200 272,860 +0.01(+1.64%)
Nov 10, 2020 0.5800 0.6100 0.5700 0.6100 221,517 +0.04(+7.02%)
Nov 09, 2020 0.5800 0.5800 0.5400 0.5700 216,644 -0.02(-3.39%)
Nov 06, 2020 0.6100 0.6200 0.5800 0.5900 180,571 -0.02(-3.28%)
Nov 05, 2020 0.5600 0.6100 0.5600 0.6100 217,342 +0.07(+12.96%)
Nov 04, 2020 0.5300 0.5500 0.5300 0.5400 112,437 +0.00(+0.00%)
Nov 03, 2020 0.5400 0.5800 0.5400 0.5400 230,900 +0.00(+0.00%)
Nov 02, 2020 0.5600 0.5600 0.5400 0.5400 167,464 -0.01(-1.82%)
Oct 30, 2020 0.5500 0.5500 0.5400 0.5500 90,459 +0.01(+1.85%)
Oct 29, 2020 0.5500 0.5600 0.5400 0.5400 96,270 -0.01(-1.82%)
Oct 28, 2020 0.5700 0.5800 0.5300 0.5500 246,744 -0.02(-3.51%)
Oct 27, 2020 0.5800 0.5900 0.5700 0.5700 80,158 -0.01(-1.72%)
Oct 26, 2020 0.6100 0.6100 0.5800 0.5800 143,905 -0.02(-3.33%)
Oct 23, 2020 0.5700 0.6100 0.5700 0.6000 1,276,006 +0.03(+5.26%)
Oct 22, 2020 0.5900 0.5900 0.5700 0.5700 324,650 -0.01(-1.72%)
Oct 21, 2020 0.5700 0.6000 0.5700 0.5800 185,627 +0.03(+5.45%)
Oct 20, 2020 0.5600 0.5600 0.5400 0.5500 147,200 -0.01(-1.79%)
Oct 19, 2020 0.5400 0.5700 0.5400 0.5600 256,259 +0.04(+7.69%)
Oct 16, 2020 0.5400 0.5400 0.5200 0.5200 143,455 -0.02(-3.70%)
Oct 15, 2020 0.5300 0.5400 0.5200 0.5400 204,179 +0.02(+3.85%)
Oct 14, 2020 0.5100 0.5300 0.5100 0.5200 31,702 -0.01(-1.89%)
Oct 13, 2020 0.5800 0.5800 0.4700 0.5300 343,676 -0.01(-1.85%)
Oct 09, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Oct 08, 2020 0.4600 0.5300 0.4600 0.5200 427,179 +0.07(+14.29%)
Oct 07, 2020 0.4700 0.4700 0.4500 0.4550 1,685 -0.01(-3.19%)
Oct 06, 2020 0.4700 0.4800 0.4600 0.4700 337,839 +0.00(+1.08%)
Oct 05, 2020 0.4750 0.4800 0.4650 0.4650 1,631 -0.00(-1.06%)
Oct 02, 2020 0.4800 0.4800 0.4600 0.4700 7 -0.01(-2.08%)
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.