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 26, 2021 0.7300 0.7900 0.7100 0.7700 219,932 +0.01(+1.32%)
Feb 25, 2021 0.8000 0.8300 0.7500 0.7600 292,609 -0.04(-5.00%)
Feb 24, 2021 0.8000 0.8100 0.7200 0.8000 347,514 +0.01(+1.27%)
Feb 23, 2021 0.8600 0.9300 0.7900 0.7900 1,214,949 -0.03(-3.66%)
Feb 22, 2021 0.6700 0.8400 0.6700 0.8200 931,503 +0.11(+15.49%)
Feb 19, 2021 0.6700 0.7200 0.6600 0.7100 840,516 +0.04(+5.97%)
Feb 18, 2021 0.6400 0.6700 0.6300 0.6700 415,233 +0.02(+3.08%)
Feb 17, 2021 0.6400 0.6500 0.6300 0.6500 163,820 +0.01(+1.56%)
Feb 16, 2021 0.6100 0.6600 0.6100 0.6400 735,384 +0.02(+3.23%)
Feb 12, 2021 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Feb 11, 2021 0.5800 0.6000 0.5800 0.5800 70,611 -0.02(-3.33%)
Feb 10, 2021 0.6000 0.6000 0.5700 0.6000 162,756 +0.00(+0.00%)
Feb 09, 2021 0.5900 0.6100 0.5800 0.6000 406,904 +0.02(+3.45%)
Feb 08, 2021 0.5700 0.5800 0.5500 0.5800 328,744 +0.02(+3.57%)
Feb 05, 2021 0.5500 0.5600 0.5500 0.5600 115,235 +0.01(+1.82%)
Feb 04, 2021 0.5500 0.5500 0.5400 0.5500 106,947 +0.00(+0.00%)
Feb 03, 2021 0.5300 0.5600 0.5300 0.5500 105,866 -0.01(-1.79%)
Feb 02, 2021 0.5700 0.5700 0.5500 0.5600 32,780 +0.00(+0.00%)
Feb 01, 2021 0.5700 0.5800 0.5500 0.5600 55,971 -0.01(-1.75%)
Jan 29, 2021 0.5700 0.5800 0.5600 0.5700 198,236 +0.00(+0.00%)
Jan 28, 2021 0.5500 0.5700 0.5500 0.5700 27,347 +0.02(+3.64%)
Jan 27, 2021 0.5700 0.5700 0.5500 0.5500 56,618 -0.03(-5.17%)
Jan 26, 2021 0.5800 0.5800 0.5600 0.5800 70,501 +0.00(+0.00%)
Jan 25, 2021 0.6000 0.6000 0.5800 0.5800 58,939 -0.03(-4.92%)
Jan 22, 2021 0.5700 0.6100 0.5700 0.6100 163,484 +0.02(+3.39%)
Jan 21, 2021 0.6100 0.6100 0.5800 0.5900 132,926 -0.01(-1.67%)
Jan 20, 2021 0.5600 0.6000 0.5400 0.6000 142,162 +0.04(+7.14%)
Jan 19, 2021 0.5400 0.5600 0.5300 0.5600 142,268 +0.02(+3.70%)
Jan 18, 2021 0.5500 0.5500 0.5400 0.5400 173,821 -0.01(-1.82%)
Jan 15, 2021 0.5700 0.5700 0.5500 0.5500 85,675 -0.01(-1.79%)
Jan 14, 2021 0.5900 0.5900 0.5500 0.5600 161,151 -0.01(-1.75%)
Jan 13, 2021 0.5900 0.5900 0.5700 0.5700 121,819 -0.02(-3.39%)
Jan 12, 2021 0.6100 0.6100 0.5800 0.5900 116,956 -0.01(-1.67%)
Jan 11, 2021 0.5800 0.6100 0.5700 0.6000 189,839 +0.00(+0.00%)
Jan 08, 2021 0.6200 0.6200 0.5900 0.6000 230,235 -0.02(-3.23%)
Jan 07, 2021 0.6100 0.6200 0.6100 0.6200 498,334 +0.02(+3.33%)
Jan 06, 2021 0.6100 0.6100 0.5900 0.6000 152,481 -0.01(-1.64%)
Jan 05, 2021 0.6000 0.6100 0.6000 0.6100 392,763 +0.01(+1.67%)
Jan 04, 2021 0.6200 0.6200 0.5900 0.6000 222,415 -0.01(-1.64%)
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%)
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.