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 28, 2018 0.2400 0.2500 0.2300 0.2400 195,328 +0.01(+4.35%)
Sep 27, 2018 0.2400 0.2500 0.2300 0.2300 155,500 -0.02(-8.00%)
Sep 26, 2018 0.2500 0.2500 0.2500 0.2500 56,789 +0.00(+0.00%)
Sep 25, 2018 0.2500 0.2600 0.2500 0.2500 118,147 +0.01(+4.17%)
Sep 24, 2018 0.2600 0.2600 0.2400 0.2400 142,350 -0.02(-7.69%)
Sep 21, 2018 0.2600 0.2700 0.2600 0.2600 84,900 +0.00(+0.00%)
Sep 20, 2018 0.2600 0.2700 0.2600 0.2600 81,246 +0.00(+0.00%)
Sep 19, 2018 0.2800 0.2800 0.2600 0.2600 79,829 -0.02(-7.14%)
Sep 18, 2018 0.2700 0.2800 0.2600 0.2800 184,350 +0.01(+3.70%)
Sep 17, 2018 0.2700 0.2800 0.2600 0.2700 126,400 +0.00(+0.00%)
Sep 14, 2018 0.2700 0.2700 0.2600 0.2700 203,440 +0.00(+0.00%)
Sep 13, 2018 0.2600 0.2700 0.2600 0.2700 304,836 +0.01(+3.85%)
Sep 12, 2018 0.2500 0.2600 0.2400 0.2600 102,349 +0.01(+4.00%)
Sep 11, 2018 0.2500 0.2600 0.2400 0.2500 162,711 +0.00(+0.00%)
Sep 10, 2018 0.2500 0.2600 0.2300 0.2500 434,935 -0.01(-3.85%)
Sep 07, 2018 0.2600 0.2600 0.2600 0.2600 59,185 +0.00(+0.00%)
Sep 06, 2018 0.2800 0.2800 0.2600 0.2600 117,152 -0.01(-3.70%)
Sep 05, 2018 0.2700 0.2700 0.2600 0.2700 48,007 +0.00(+0.00%)
Sep 04, 2018 0.2600 0.2800 0.2600 0.2700 52,511 +0.00(+0.00%)
Aug 31, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 30, 2018 0.2900 0.2900 0.2600 0.2600 153,492 -0.03(-10.34%)
Aug 29, 2018 0.2900 0.2900 0.2800 0.2900 38,350 +0.00(+0.00%)
Aug 28, 2018 0.2800 0.2900 0.2800 0.2900 22,388 +0.00(+0.00%)
Aug 27, 2018 0.2900 0.3000 0.2900 0.2900 61,250 +0.01(+3.57%)
Aug 24, 2018 0.2900 0.2900 0.2800 0.2800 15,680 +0.00(+0.00%)
Aug 23, 2018 0.2900 0.2900 0.2700 0.2800 108,023 -0.01(-3.45%)
Aug 22, 2018 0.2900 0.2900 0.2800 0.2900 154,632 +0.00(+0.00%)
Aug 21, 2018 0.3000 0.3000 0.2900 0.2900 88,750 +0.00(+0.00%)
Aug 20, 2018 0.3100 0.3100 0.2900 0.2900 53,767 +0.00(+0.00%)
Aug 17, 2018 0.2900 0.3000 0.2900 0.2900 25,052 +0.00(+0.00%)
Aug 16, 2018 0.3000 0.3000 0.2900 0.2900 24,050 +0.01(+3.57%)
Aug 15, 2018 0.3100 0.3100 0.2800 0.2800 160,600 -0.01(-3.45%)
Aug 14, 2018 0.3000 0.3100 0.2900 0.2900 80,973 +0.00(+0.00%)
Aug 13, 2018 0.3200 0.3200 0.2900 0.2900 36,650 -0.02(-6.45%)
Aug 10, 2018 0.2900 0.3200 0.2900 0.3100 42,591 +0.02(+6.90%)
Aug 09, 2018 0.3100 0.3100 0.2900 0.2900 100,537 +0.00(+0.00%)
Aug 08, 2018 0.3100 0.3100 0.2900 0.2900 41,799 -0.02(-6.45%)
Aug 07, 2018 0.3100 0.3100 0.2900 0.3100 30,450 +0.00(+0.00%)
Aug 03, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 02, 2018 0.3100 0.3100 0.3000 0.3000 20,850 -0.01(-3.23%)
Aug 01, 2018 0.3100 0.3100 0.3100 0.3100 19,650 +0.02(+6.90%)
Jul 31, 2018 0.2900 0.3100 0.2900 0.2900 103,100 +0.00(+0.00%)
Jul 30, 2018 0.2900 0.3000 0.2900 0.2900 81,000 +0.00(+0.00%)
Jul 27, 2018 0.3000 0.3100 0.2900 0.2900 64,250 -0.01(-1.69%)
Jul 26, 2018 0.3100 0.3100 0.2950 0.2950 93,500 -0.02(-4.84%)
Jul 25, 2018 0.3150 0.3200 0.2900 0.3100 139,500 -0.01(-1.59%)
Jul 24, 2018 0.3150 0.3150 0.3150 221,957 +0.00(+0.00%)
Jul 23, 2018 0.3300 0.3300 0.3150 0.3150 77,400 -0.01(-3.08%)
Jul 20, 2018 0.3250 0.3250 0.3200 0.3250 16,500 +0.01(+3.17%)
Jul 19, 2018 0.3100 0.3250 0.3050 0.3150 129,038 +0.01(+1.61%)
Jul 18, 2018 0.3400 0.3400 0.2950 0.3100 382,614 -0.02(-6.06%)
Jul 17, 2018 0.3550 0.3550 0.3300 0.3300 114,650 -0.02(-5.71%)
Jul 16, 2018 0.3500 0.3550 0.3400 0.3500 60,024 +0.00(+0.00%)
Jul 13, 2018 0.3550 0.3600 0.3400 0.3500 76,165 -0.01(-2.78%)
Jul 12, 2018 0.3350 0.3600 0.3300 0.3600 191,100 +0.02(+5.88%)
Jul 11, 2018 0.3450 0.3550 0.3400 0.3400 70,275 -0.00(-1.45%)
Jul 10, 2018 0.3600 0.3600 0.3450 0.3450 55,878 -0.02(-4.17%)
Jul 09, 2018 0.3650 0.3650 0.3550 0.3600 19,869 -0.01(-1.37%)
Jul 06, 2018 0.3550 0.3750 0.3550 0.3650 70,175 +0.01(+1.39%)
Jul 05, 2018 0.3500 0.3600 0.3500 0.3600 50,900 +0.01(+2.86%)
Jul 04, 2018 0.3700 0.3700 0.3400 0.3500 165,650 -0.02(-4.11%)
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.