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 (%)
May 31, 2018 0.3800 0.3900 0.3800 0.3800 68,375 +0.00(+0.00%)
May 30, 2018 0.3850 0.3850 0.3800 0.3800 85,433 +0.00(+0.00%)
May 29, 2018 0.3750 0.3800 0.3750 0.3800 16,196 +0.02(+4.11%)
May 28, 2018 0.3850 0.3850 0.3600 0.3650 94,470 -0.02(-3.95%)
May 25, 2018 0.3950 0.3950 0.3800 0.3800 63,527 -0.01(-2.56%)
May 24, 2018 0.3900 0.3900 0.3800 0.3900 61,200 +0.01(+1.30%)
May 23, 2018 0.3900 0.3900 0.3750 0.3850 169,348 +0.00(+0.00%)
May 22, 2018 0.3900 0.3900 0.3800 0.3850 130,058 +0.01(+2.67%)
May 18, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 17, 2018 0.3700 0.3800 0.3700 0.3750 240,524 +0.01(+1.35%)
May 16, 2018 0.3600 0.3750 0.3550 0.3700 332,625 +0.02(+5.71%)
May 15, 2018 0.3600 0.3650 0.3500 0.3500 42,875 -0.01(-1.41%)
May 14, 2018 0.3700 0.3800 0.3550 0.3550 166,473 -0.02(-4.05%)
May 11, 2018 0.3850 0.3850 0.3650 0.3700 191,900 -0.02(-5.13%)
May 10, 2018 0.3800 0.4000 0.3800 0.3900 107,202 +0.01(+1.30%)
May 09, 2018 0.3650 0.3850 0.3650 0.3850 29,891 +0.02(+5.48%)
May 08, 2018 0.3550 0.3650 0.3450 0.3650 45,010 +0.02(+4.29%)
May 07, 2018 0.3600 0.3600 0.3500 0.3500 40,719 -0.01(-1.41%)
May 04, 2018 0.3500 0.3600 0.3500 0.3550 50,800 +0.01(+4.41%)
May 03, 2018 0.3500 0.3650 0.3350 0.3400 476,330 -0.01(-4.23%)
May 02, 2018 0.3600 0.3650 0.3500 0.3550 306,129 -0.01(-2.74%)
May 01, 2018 0.3950 0.3950 0.3600 0.3650 197,500 -0.03(-6.41%)
Apr 30, 2018 0.4000 0.4050 0.3800 0.3900 178,572 -0.01(-2.50%)
Apr 27, 2018 0.3600 0.4000 0.3600 0.4000 272,565 +0.04(+11.11%)
Apr 26, 2018 0.3700 0.3750 0.3550 0.3600 101,950 +0.00(+0.00%)
Apr 25, 2018 0.3850 0.3850 0.3600 0.3600 186,312 -0.02(-5.26%)
Apr 24, 2018 0.3850 0.3900 0.3800 0.3800 45,400 -0.01(-1.30%)
Apr 23, 2018 0.3750 0.3850 0.3750 0.3850 45,600 +0.01(+2.67%)
Apr 20, 2018 0.3950 0.4000 0.3750 0.3750 82,640 -0.02(-3.85%)
Apr 19, 2018 0.3900 0.4000 0.3850 0.3900 112,224 +0.02(+5.41%)
Apr 18, 2018 0.3900 0.3900 0.3700 0.3700 48,165 -0.02(-3.90%)
Apr 17, 2018 0.3850 0.3900 0.3800 0.3850 48,625 +0.01(+1.32%)
Apr 16, 2018 0.3900 0.3900 0.3750 0.3800 60,325 -0.01(-1.30%)
Apr 13, 2018 0.3900 0.3900 0.3800 0.3850 74,775 +0.00(+0.00%)
Apr 12, 2018 0.3900 0.3900 0.3850 0.3850 64,475 -0.01(-1.28%)
Apr 11, 2018 0.4000 0.4000 0.3800 0.3900 183,794 +0.01(+1.30%)
Apr 10, 2018 0.3750 0.3850 0.3600 0.3850 229,268 +0.01(+2.67%)
Apr 09, 2018 0.3800 0.3800 0.3700 0.3750 38,690 -0.01(-1.32%)
Apr 06, 2018 0.3850 0.3850 0.3750 0.3800 48,750 +0.01(+2.70%)
Apr 05, 2018 0.3850 0.4000 0.3700 0.3700 127,512 -0.01(-2.63%)
Apr 04, 2018 0.3900 0.3900 0.3800 0.3800 24,300 -0.01(-1.30%)
Apr 03, 2018 0.3900 0.3950 0.3850 0.3850 35,750 -0.01(-2.53%)
Apr 02, 2018 0.4100 0.4100 0.3850 0.3950 85,068 -0.01(-3.66%)
Mar 29, 2018 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Mar 28, 2018 0.3900 0.4000 0.3650 0.3950 148,277 +0.01(+2.60%)
Mar 27, 2018 0.4150 0.4150 0.3850 0.3850 173,625 -0.03(-7.23%)
Mar 26, 2018 0.4200 0.4200 0.4050 0.4150 120,250 -0.01(-1.19%)
Mar 23, 2018 0.4200 0.4250 0.4050 0.4200 154,405 +0.01(+3.70%)
Mar 22, 2018 0.4000 0.4250 0.4000 0.4050 167,687 +0.01(+1.25%)
Mar 21, 2018 0.4000 0.4000 0.3900 0.4000 68,387 +0.00(+0.00%)
Mar 20, 2018 0.3700 0.4200 0.3700 0.4000 152,450 +0.03(+6.67%)
Mar 19, 2018 0.3900 0.3950 0.3600 0.3750 102,512 -0.01(-2.60%)
Mar 16, 2018 0.3700 0.3850 0.3600 0.3850 266,577 +0.03(+6.94%)
Mar 15, 2018 0.3900 0.3900 0.3600 0.3600 108,100 -0.01(-2.70%)
Mar 14, 2018 0.3850 0.3850 0.3700 0.3700 67,787 -0.01(-2.63%)
Mar 13, 2018 0.4050 0.4050 0.3550 0.3800 203,600 -0.01(-1.30%)
Mar 12, 2018 0.3700 0.3950 0.3400 0.3850 249,705 +0.01(+2.67%)
Mar 09, 2018 0.4000 0.4050 0.3500 0.3750 214,900 -0.03(-6.25%)
Mar 08, 2018 0.4200 0.4200 0.4000 0.4000 200,207 -0.02(-4.76%)
Mar 07, 2018 0.4250 0.4250 0.4000 0.4200 71,230 -0.01(-1.18%)
Mar 06, 2018 0.4250 0.4350 0.4250 0.4250 104,525 +0.01(+1.19%)
Mar 05, 2018 0.4200 0.4250 0.4100 0.4200 85,300 +0.01(+3.70%)
Mar 02, 2018 0.4050 0.4150 0.4050 0.4050 110,832 -0.02(-4.71%)
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.