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 31, 2018 0.2900 0.3100 0.2900 0.2900 103,100 +0.00(+0.00%)
Jul 30, 2018 0.2900 0.3000 0.2900 0.2900 81,000 +0.00(+0.00%)
Jul 27, 2018 0.3000 0.3100 0.2900 0.2900 64,250 -0.01(-1.69%)
Jul 26, 2018 0.3100 0.3100 0.2950 0.2950 93,500 -0.02(-4.84%)
Jul 25, 2018 0.3150 0.3200 0.2900 0.3100 139,500 -0.01(-1.59%)
Jul 24, 2018 0.3150 0.3150 0.3150 221,957 +0.00(+0.00%)
Jul 23, 2018 0.3300 0.3300 0.3150 0.3150 77,400 -0.01(-3.08%)
Jul 20, 2018 0.3250 0.3250 0.3200 0.3250 16,500 +0.01(+3.17%)
Jul 19, 2018 0.3100 0.3250 0.3050 0.3150 129,038 +0.01(+1.61%)
Jul 18, 2018 0.3400 0.3400 0.2950 0.3100 382,614 -0.02(-6.06%)
Jul 17, 2018 0.3550 0.3550 0.3300 0.3300 114,650 -0.02(-5.71%)
Jul 16, 2018 0.3500 0.3550 0.3400 0.3500 60,024 +0.00(+0.00%)
Jul 13, 2018 0.3550 0.3600 0.3400 0.3500 76,165 -0.01(-2.78%)
Jul 12, 2018 0.3350 0.3600 0.3300 0.3600 191,100 +0.02(+5.88%)
Jul 11, 2018 0.3450 0.3550 0.3400 0.3400 70,275 -0.00(-1.45%)
Jul 10, 2018 0.3600 0.3600 0.3450 0.3450 55,878 -0.02(-4.17%)
Jul 09, 2018 0.3650 0.3650 0.3550 0.3600 19,869 -0.01(-1.37%)
Jul 06, 2018 0.3550 0.3750 0.3550 0.3650 70,175 +0.01(+1.39%)
Jul 05, 2018 0.3500 0.3600 0.3500 0.3600 50,900 +0.01(+2.86%)
Jul 04, 2018 0.3700 0.3700 0.3400 0.3500 165,650 -0.02(-4.11%)
Jul 03, 2018 0.3600 0.3700 0.3600 0.3650 174,400 +0.01(+1.39%)
Jun 29, 2018 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jun 28, 2018 0.3500 0.3600 0.3500 0.3550 43,500 +0.01(+1.43%)
Jun 27, 2018 0.3700 0.3700 0.3500 0.3500 55,075 -0.01(-1.41%)
Jun 26, 2018 0.3650 0.3700 0.3550 0.3550 40,133 -0.01(-1.39%)
Jun 25, 2018 0.3800 0.3800 0.3600 0.3600 140,150 -0.02(-4.00%)
Jun 22, 2018 0.3900 0.3900 0.3750 0.3750 142,120 -0.01(-2.60%)
Jun 21, 2018 0.3900 0.3950 0.3800 0.3850 100,750 -0.01(-1.28%)
Jun 20, 2018 0.3900 0.4000 0.3850 0.3900 164,325 +0.01(+1.30%)
Jun 19, 2018 0.3850 0.3900 0.3850 0.3850 74,912 +0.00(+0.00%)
Jun 18, 2018 0.3700 0.3900 0.3700 0.3850 294,057 +0.02(+4.05%)
Jun 15, 2018 0.3650 0.3550 0.3700 82,800 +0.01(+1.37%)
Jun 14, 2018 0.3700 0.3750 0.3650 0.3650 51,650 +0.01(+1.39%)
Jun 13, 2018 0.3600 0.3750 0.3600 0.3600 53,788 +0.00(+0.00%)
Jun 12, 2018 0.3750 0.3750 0.3600 0.3600 95,445 -0.01(-2.70%)
Jun 11, 2018 0.3750 0.3800 0.3700 0.3700 80,925 -0.01(-1.33%)
Jun 08, 2018 0.3950 0.3950 0.3700 0.3750 205,750 -0.02(-3.85%)
Jun 07, 2018 0.3900 0.3900 0.3800 0.3900 91,412 +0.00(+0.00%)
Jun 06, 2018 0.3900 0.4000 0.3850 0.3900 93,513 +0.00(+0.00%)
Jun 05, 2018 0.3850 0.3900 0.3800 0.3900 129,725 +0.01(+1.30%)
Jun 04, 2018 0.3750 0.3850 0.3750 0.3850 89,754 +0.01(+1.32%)
Jun 01, 2018 0.3850 0.3850 0.3700 0.3800 115,311 +0.00(+0.00%)
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%)
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.