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 (%)
Apr 29, 2022 0.5800 0.6100 0.5500 0.5900 134,160 +0.02(+3.51%)
Apr 28, 2022 0.5700 0.5700 0.5700 0.5700 4,900 +0.00(+0.00%)
Apr 27, 2022 0.5700 0.5800 0.5600 0.5700 100,822 -0.01(-1.72%)
Apr 26, 2022 0.6200 0.6200 0.5600 0.5800 65,756 -0.03(-4.92%)
Apr 25, 2022 0.6300 0.6300 0.5300 0.6100 227,645 -0.02(-3.17%)
Apr 22, 2022 0.6300 0.6600 0.6300 0.6300 12,740 -0.01(-1.56%)
Apr 21, 2022 0.6600 0.6700 0.6400 0.6400 122,606 -0.04(-5.88%)
Apr 20, 2022 0.6800 0.6800 0.6600 0.6800 121,373 +0.01(+1.49%)
Apr 19, 2022 0.6700 0.6800 0.6600 0.6700 88,940 +0.02(+3.08%)
Apr 18, 2022 0.6800 0.7100 0.6500 0.6500 141,840 -0.06(-8.45%)
Apr 14, 2022 0.7100 0 +0.02(+2.90%)
Apr 13, 2022 0.6700 0.6900 0.6600 0.6900 91,129 +0.03(+4.55%)
Apr 12, 2022 0.6800 0.6900 0.6500 0.6600 189,132 -0.02(-2.94%)
Apr 11, 2022 0.6900 0.6900 0.6800 0.6800 92,250 +0.00(+0.00%)
Apr 08, 2022 0.6600 0.6900 0.6600 0.6800 32,070 +0.03(+4.62%)
Apr 07, 2022 0.6700 0.6700 0.6300 0.6500 197,524 -0.03(-4.41%)
Apr 06, 2022 0.6800 0.6800 0.6700 0.6800 19,747 -0.01(-1.45%)
Apr 05, 2022 0.7000 0.7300 0.6900 0.6900 92,783 +0.00(+0.00%)
Apr 04, 2022 0.6900 0.7000 0.6800 0.6900 71,447 -0.01(-1.43%)
Apr 01, 2022 0.7000 0.7000 0.6800 0.7000 25,025 +0.00(+0.00%)
Mar 31, 2022 0.7000 0.7100 0.6900 0.7000 95,499 +0.00(+0.00%)
Mar 30, 2022 0.7200 0.7300 0.7000 0.7000 88,608 -0.03(-4.11%)
Mar 29, 2022 0.7300 0.7300 0.7200 0.7300 29,750 +0.00(+0.00%)
Mar 28, 2022 0.7100 0.7400 0.7100 0.7300 87,374 +0.00(+0.00%)
Mar 25, 2022 0.7200 0.7500 0.7100 0.7300 65,285 +0.01(+1.39%)
Mar 24, 2022 0.7000 0.7300 0.6900 0.7200 72,674 +0.00(+0.00%)
Mar 23, 2022 0.7000 0.7200 0.6900 0.7200 151,291 +0.01(+1.41%)
Mar 22, 2022 0.7400 0.7400 0.7100 0.7100 245,989 -0.03(-4.05%)
Mar 21, 2022 0.7400 0.7500 0.7300 0.7400 85,164 -0.01(-1.33%)
Mar 18, 2022 0.7500 0.7500 0.7400 0.7500 51,861 +0.00(+0.00%)
Mar 17, 2022 0.7500 0.7700 0.7500 0.7500 66,310 +0.00(+0.00%)
Mar 16, 2022 0.7400 0.7500 0.7300 0.7500 96,215 +0.02(+2.74%)
Mar 15, 2022 0.7500 0.7500 0.7200 0.7300 65,852 -0.02(-2.67%)
Mar 14, 2022 0.7500 0.7600 0.7500 0.7500 241,518 +0.01(+1.35%)
Mar 11, 2022 0.7200 0.7400 0.7200 0.7400 43,639 +0.02(+2.78%)
Mar 10, 2022 0.7300 0.7400 0.7100 0.7200 68,191 -0.02(-2.70%)
Mar 09, 2022 0.7000 0.7400 0.7000 0.7400 41,380 +0.00(+0.00%)
Mar 08, 2022 0.7100 0.7900 0.6800 0.7400 244,609 +0.03(+4.23%)
Mar 07, 2022 0.7100 0.7100 0.6600 0.7100 208,704 -0.01(-1.39%)
Mar 04, 2022 0.7100 0.7200 0.7100 0.7200 36,075 +0.01(+1.41%)
Mar 03, 2022 0.7000 0.7200 0.7000 0.7100 63,072 +0.01(+1.43%)
Mar 02, 2022 0.7200 0.7200 0.6800 0.7000 127,181 -0.04(-5.41%)
Mar 01, 2022 0.7500 0.7500 0.7200 0.7400 63,961 -0.02(-2.63%)
Feb 28, 2022 0.7500 0.7700 0.7300 0.7600 145,368 -0.01(-1.30%)
Feb 25, 2022 0.7700 0.7700 0.7300 0.7700 91,328 +0.03(+4.05%)
Feb 24, 2022 0.7900 0.7900 0.7400 0.7400 102,764 -0.05(-6.33%)
Feb 23, 2022 0.7700 0.8000 0.7700 0.7900 24,054 -0.01(-1.25%)
Feb 22, 2022 0.8300 0.8300 0.7700 0.8000 196,937 -0.05(-5.88%)
Feb 18, 2022 0.8500 0 -0.01(-1.16%)
Feb 17, 2022 0.8500 0.8800 0.8400 0.8600 118,227 +0.00(+0.00%)
Feb 16, 2022 0.8400 0.8600 0.8300 0.8600 56,010 +0.01(+1.18%)
Feb 15, 2022 0.8500 0.8600 0.8300 0.8500 184,242 -0.01(-1.16%)
Feb 14, 2022 0.8600 0.8800 0.8500 0.8600 74,647 +0.00(+0.00%)
Feb 11, 2022 0.8200 0.8800 0.8100 0.8600 183,813 +0.01(+1.18%)
Feb 10, 2022 0.8800 0.9400 0.8500 0.8500 369,973 -0.07(-7.61%)
Feb 09, 2022 0.8500 0.9300 0.8400 0.9200 402,894 +0.09(+10.84%)
Feb 08, 2022 0.8000 0.8500 0.8000 0.8300 398,061 +0.04(+5.06%)
Feb 07, 2022 0.7600 0.8000 0.7600 0.7900 211,052 +0.02(+2.60%)
Feb 04, 2022 0.7600 0.7700 0.7600 0.7700 63,624 +0.01(+1.32%)
Feb 03, 2022 0.7700 0.7100 0.7600 291,547 +0.00(+0.00%)
Feb 02, 2022 0.7400 0.7700 0.7300 0.7600 436,295 +0.05(+7.04%)
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.