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 (%)
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%)
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%)
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.