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, 2021 0.6900 0.6900 0.6500 0.6500 13,348 -0.02(-2.99%)
Sep 29, 2021 0.7000 0.7100 0.6300 0.6700 126,995 +0.03(+4.69%)
Sep 28, 2021 0.6600 0.6700 0.6300 0.6400 228,156 -0.02(-3.03%)
Sep 27, 2021 0.7000 0.7300 0.6600 0.6600 117,077 -0.04(-5.71%)
Sep 24, 2021 0.7000 0.7100 0.7000 0.7000 4,202 -0.02(-2.78%)
Sep 23, 2021 0.6700 0.7200 0.6700 0.7200 117,000 +0.01(+1.41%)
Sep 22, 2021 0.7000 0.7200 0.7000 0.7100 54,906 +0.03(+4.41%)
Sep 21, 2021 0.6900 0.7000 0.6600 0.6800 84,141 -0.01(-1.45%)
Sep 20, 2021 0.6800 0.7100 0.6400 0.6900 204,732 -0.02(-2.82%)
Sep 17, 2021 0.7300 0.7300 0.6800 0.7100 69,358 +0.01(+1.43%)
Sep 16, 2021 0.7100 0.7100 0.6900 0.7000 39,602 -0.02(-2.78%)
Sep 15, 2021 0.7200 0.7300 0.7200 0.7200 50,688 +0.00(+0.00%)
Sep 14, 2021 0.7400 0.7600 0.7100 0.7200 197,008 -0.02(-2.70%)
Sep 13, 2021 0.7400 0.7500 0.7200 0.7400 49,962 -0.01(-1.33%)
Sep 10, 2021 0.7500 0.7600 0.7300 0.7500 47,058 -0.01(-1.32%)
Sep 09, 2021 0.7700 0.7700 0.7400 0.7600 51,531 +0.01(+1.33%)
Sep 08, 2021 0.8100 0.8100 0.7300 0.7500 127,094 -0.05(-6.25%)
Sep 07, 2021 0.8200 0.8200 0.7800 0.8000 84,668 -0.01(-1.23%)
Sep 03, 2021 0.8100 0.8100 0.8100 0 +0.05(+6.58%)
Sep 02, 2021 0.7800 0.7900 0.7600 0.7600 107,194 -0.01(-1.30%)
Sep 01, 2021 0.7800 0.8000 0.7700 0.7700 104,095 +0.01(+1.32%)
Aug 31, 2021 0.7900 0.8000 0.7600 0.7600 54,210 -0.03(-3.80%)
Aug 30, 2021 0.7500 0.7900 0.7500 0.7900 41,906 +0.03(+3.95%)
Aug 27, 2021 0.7300 0.7600 0.7300 0.7600 40,970 +0.03(+4.11%)
Aug 26, 2021 0.7400 0.7600 0.7300 0.7300 20,214 -0.03(-3.95%)
Aug 25, 2021 0.7300 0.7600 0.7100 0.7600 39,308 +0.06(+8.57%)
Aug 24, 2021 0.7000 0.7300 0.6800 0.7000 1,198,294 +0.00(+0.00%)
Aug 23, 2021 0.6900 0.7100 0.6900 0.7000 29,414 -0.01(-1.41%)
Aug 20, 2021 0.7000 0.7100 0.6600 0.7100 64,006 +0.01(+1.43%)
Aug 19, 2021 0.7400 0.7400 0.7000 0.7000 44,230 -0.02(-2.78%)
Aug 18, 2021 0.7100 0.7200 0.6900 0.7200 27,488 +0.00(+0.00%)
Aug 17, 2021 0.7000 0.7300 0.6900 0.7200 85,708 +0.03(+4.35%)
Aug 16, 2021 0.6900 0.7000 0.6900 0.6900 31,519 +0.00(+0.00%)
Aug 13, 2021 0.6800 0.6900 0.6800 0.6900 59,410 -0.01(-1.43%)
Aug 12, 2021 0.7000 0.7100 0.6800 0.7000 28,338 +0.00(+0.00%)
Aug 11, 2021 0.7200 0.7200 0.7000 0.7000 59,108 -0.01(-1.41%)
Aug 10, 2021 0.6900 0.7400 0.6800 0.7100 62,075 +0.02(+2.90%)
Aug 09, 2021 0.7200 0.7200 0.6700 0.6900 119,039 -0.03(-4.17%)
Aug 06, 2021 0.7500 0.7500 0.7100 0.7200 123,214 -0.04(-5.26%)
Aug 05, 2021 0.7600 0.7800 0.7600 0.7600 23,156 -0.02(-2.56%)
Aug 04, 2021 0.8200 0.8200 0.7700 0.7800 81,988 -0.03(-3.70%)
Aug 03, 2021 0.8200 0.8200 0.7900 0.8100 87,761 +0.00(+0.00%)
Jul 30, 2021 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Jul 29, 2021 0.7800 0.8200 0.7800 0.8200 134,087 +0.05(+6.49%)
Jul 28, 2021 0.7600 0.7700 0.7600 0.7700 21,204 +0.02(+2.67%)
Jul 27, 2021 0.7500 0.7500 0.7300 0.7500 126,435 +0.00(+0.00%)
Jul 26, 2021 0.7500 0.7500 0.7400 0.7500 25,852 +0.00(+0.00%)
Jul 23, 2021 0.7500 0.7600 0.7000 0.7500 95,986 -0.01(-1.32%)
Jul 22, 2021 0.8000 0.8000 0.7200 0.7600 129,423 -0.01(-1.30%)
Jul 21, 2021 0.7800 0.7800 0.7600 0.7700 25,364 -0.03(-3.75%)
Jul 20, 2021 0.7900 0.8200 0.7900 0.8000 20,147 -0.01(-1.23%)
Jul 19, 2021 0.8300 0.8300 0.7900 0.8100 191,765 +0.00(+0.00%)
Jul 16, 2021 0.8100 0.8200 0.8100 0.8100 184,266 +0.00(+0.00%)
Jul 15, 2021 0.8200 0.8200 0.8100 0.8100 132,538 +0.00(+0.00%)
Jul 14, 2021 0.8000 0.8300 0.8000 0.8100 30,004 +0.01(+1.25%)
Jul 13, 2021 0.8000 0.8200 0.8000 0.8000 59,728 -0.01(-1.23%)
Jul 12, 2021 0.8000 0.8300 0.8000 0.8100 101,248 -0.01(-1.22%)
Jul 09, 2021 0.8500 0.8500 0.8000 0.8200 131,616 -0.01(-1.20%)
Jul 08, 2021 0.8300 0.8400 0.8000 0.8300 140,075 -0.01(-1.19%)
Jul 07, 2021 0.8900 0.8900 0.8400 0.8400 69,482 -0.05(-5.62%)
Jul 06, 2021 0.9000 0.9000 0.8900 0.8900 22,145 -0.01(-1.11%)
Jul 05, 2021 0.9200 0.9200 0.8800 0.9000 29,965 -0.02(-2.17%)
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.