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 (%)
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%)
Jul 02, 2021 0.9300 0.9300 0.9200 0.9200 35,308 -0.03(-3.16%)
Jun 30, 2021 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Jun 29, 2021 0.9600 0.9900 0.8700 0.9900 240,948 +0.04(+4.21%)
Jun 28, 2021 0.9300 0.9600 0.9200 0.9500 93,125 -0.01(-1.04%)
Jun 25, 2021 0.9600 1.000 0.9200 0.9600 211,608 +0.02(+2.13%)
Jun 24, 2021 1.020 1.030 0.9300 0.9400 365,076 -0.06(-6.00%)
Jun 23, 2021 1.050 1.050 0.8900 1.000 1,049,040 -0.03(-2.91%)
Jun 22, 2021 1.020 1.030 0.9200 1.030 458,417 +0.01(+0.98%)
Jun 21, 2021 1.020 1.040 0.9800 1.020 336,507 +0.02(+2.00%)
Jun 18, 2021 0.8800 1.020 0.8800 1.000 374,629 +0.10(+11.11%)
Jun 17, 2021 0.9200 0.9200 0.8300 0.9000 305,216 -0.03(-3.23%)
Jun 16, 2021 0.9100 0.9300 0.9000 0.9300 20,767 +0.01(+1.09%)
Jun 15, 2021 0.9400 0.9400 0.8900 0.9200 152,726 +0.01(+1.10%)
Jun 14, 2021 0.9100 0.9400 0.9100 0.9100 75,527 -0.01(-1.09%)
Jun 11, 2021 0.9000 0.9400 0.8900 0.9200 255,288 +0.02(+2.22%)
Jun 10, 2021 0.8200 0.9100 0.8200 0.9000 214,448 +0.07(+8.43%)
Jun 09, 2021 0.8300 0.8400 0.8100 0.8300 173,338 +0.03(+3.75%)
Jun 08, 2021 0.8100 0.8200 0.7800 0.8000 94,021 -0.01(-1.23%)
Jun 07, 2021 0.8200 0.8300 0.8000 0.8100 138,114 +0.01(+1.25%)
Jun 04, 2021 0.8000 0.8000 0.8000 0.8000 62,420 +0.03(+3.90%)
Jun 03, 2021 0.7800 0.8300 0.7700 0.7700 435,308 -0.02(-2.53%)
Jun 02, 2021 0.7900 0.7900 0.7700 0.7900 123,537 +0.01(+1.28%)
Jun 01, 2021 0.7500 0.7900 0.7500 0.7800 153,998 +0.02(+2.63%)
May 31, 2021 0.7500 0.7600 0.7400 0.7600 60,770 +0.01(+1.33%)
May 28, 2021 0.6800 0.7600 0.6800 0.7500 145,079 +0.06(+8.70%)
May 27, 2021 0.6900 0.7300 0.6700 0.6900 80,736 -0.01(-1.43%)
May 26, 2021 0.7200 0.7200 0.7000 0.7000 61,761 -0.01(-1.41%)
May 25, 2021 0.7200 0.7200 0.7100 0.7100 41,777 +0.03(+4.41%)
May 21, 2021 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
May 20, 2021 0.7200 0.7200 0.6900 0.6900 127,967 -0.02(-2.82%)
May 19, 2021 0.7000 0.7200 0.7000 0.7100 66,067 +0.02(+2.90%)
May 18, 2021 0.6900 0.7300 0.6900 0.6900 194,807 +0.00(+0.00%)
May 17, 2021 0.6700 0.7000 0.6700 0.6900 151,037 +0.02(+2.99%)
May 14, 2021 0.6600 0.7000 0.6600 0.6700 79,027 +0.01(+1.52%)
May 13, 2021 0.6800 0.6800 0.6600 0.6600 52,994 -0.02(-2.94%)
May 12, 2021 0.6700 0.6800 0.6700 0.6800 60,822 +0.00(+0.00%)
May 11, 2021 0.6700 0.6800 0.6500 0.6800 88,200 +0.01(+1.49%)
May 10, 2021 0.6600 0.6800 0.6500 0.6700 50,674 +0.00(+0.00%)
May 07, 2021 0.6800 0.6800 0.6300 0.6700 203,111 +0.00(+0.00%)
May 06, 2021 0.6500 0.6800 0.6500 0.6700 147,435 +0.00(+0.00%)
May 05, 2021 0.6500 0.6800 0.6500 0.6700 127,550 +0.00(+0.00%)
May 04, 2021 0.6700 0.6700 0.6300 0.6700 301,312 +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.