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, 2020 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Jul 30, 2020 0.5000 0.5200 0.4800 0.5000 578,399 -0.03(-5.66%)
Jul 29, 2020 0.5400 0.5500 0.5300 0.5300 238,836 -0.02(-3.64%)
Jul 28, 2020 0.5400 0.5600 0.5300 0.5500 146,281 +0.01(+1.85%)
Jul 27, 2020 0.5600 0.5800 0.5300 0.5400 483,543 +0.02(+3.85%)
Jul 24, 2020 0.5100 0.5300 0.5100 0.5200 171,915 +0.02(+4.00%)
Jul 23, 2020 0.5300 0.5600 0.5000 0.5000 402,820 -0.02(-3.85%)
Jul 22, 2020 0.5400 0.5400 0.4900 0.5200 588,600 +0.01(+1.96%)
Jul 21, 2020 0.4900 0.5800 0.4900 0.5100 1,153,310 +0.02(+4.08%)
Jul 20, 2020 0.4900 0.4900 0.4700 0.4900 433,645 +0.04(+8.89%)
Jul 17, 2020 0.4400 0.4500 0.4400 0.4500 268,631 +0.02(+4.65%)
Jul 16, 2020 0.4300 0.4300 0.4200 0.4300 273,508 +0.02(+4.88%)
Jul 15, 2020 0.4000 0.4200 0.4000 0.4100 271,200 +0.01(+2.50%)
Jul 14, 2020 0.4000 0.4000 0.3900 0.4000 96,964 -0.01(-2.44%)
Jul 13, 2020 0.4000 0.4100 0.3800 0.4100 281,005 +0.01(+2.50%)
Jul 10, 2020 0.4000 0.4100 0.4000 0.4000 172,050 +0.00(+0.00%)
Jul 09, 2020 0.4000 0.4100 0.3900 0.4000 240,135 -0.01(-2.44%)
Jul 08, 2020 0.4200 0.4300 0.4000 0.4100 368,731 -0.01(-2.38%)
Jul 07, 2020 0.3700 0.4400 0.3700 0.4200 710,612 +0.07(+20.00%)
Jul 06, 2020 0.3700 0.3700 0.3500 0.3500 95,438 -0.02(-5.41%)
Jul 03, 2020 0.3600 0.3700 0.3600 0.3700 38,450 +0.01(+2.78%)
Jul 02, 2020 0.3500 0.3700 0.3500 0.3600 594,700 +0.02(+5.88%)
Jun 30, 2020 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jun 29, 2020 0.2900 0.3300 0.2900 0.3300 589,548 +0.04(+13.79%)
Jun 26, 2020 0.2900 0.2900 0.2800 0.2900 88,908 +0.00(+0.00%)
Jun 25, 2020 0.2800 0.2900 0.2800 0.2900 21,431 +0.01(+3.57%)
Jun 24, 2020 0.2900 0.2900 0.2800 0.2800 122,500 -0.01(-3.45%)
Jun 23, 2020 0.3000 0.3000 0.2900 0.2900 39,400 -0.01(-3.33%)
Jun 22, 2020 0.2900 0.3000 0.2900 0.3000 209,717 +0.01(+3.45%)
Jun 19, 2020 0.2900 0.2900 0.2900 0.2900 100,300 +0.00(+0.00%)
Jun 18, 2020 0.2900 0.2900 0.2900 0.2900 173,650 +0.01(+3.57%)
Jun 17, 2020 0.2800 0.2800 0.2800 0.2800 63,250 +0.00(+0.00%)
Jun 16, 2020 0.2800 0.2900 0.2800 0.2800 338,000 +0.00(+0.00%)
Jun 15, 2020 0.2900 0.2900 0.2800 0.2800 212,338 -0.01(-3.45%)
Jun 12, 2020 0.3000 0.3000 0.2800 0.2900 68,157 +0.01(+3.57%)
Jun 11, 2020 0.2900 0.2900 0.2800 0.2800 97,558 -0.01(-3.45%)
Jun 10, 2020 0.2900 0.2900 0.2800 0.2900 163,850 +0.00(+0.00%)
Jun 09, 2020 0.2800 0.2900 0.2800 0.2900 607,552 +0.01(+3.57%)
Jun 08, 2020 0.2600 0.2800 0.2600 0.2800 54,176 +0.01(+3.70%)
Jun 05, 2020 0.2600 0.2800 0.2600 0.2700 168,850 +0.00(+0.00%)
Jun 04, 2020 0.2600 0.2800 0.2600 0.2700 110,250 +0.01(+3.85%)
Jun 03, 2020 0.2800 0.2800 0.2600 0.2600 88,480 -0.01(-3.70%)
Jun 02, 2020 0.2700 0.2800 0.2700 0.2700 176,109 +0.01(+3.85%)
Jun 01, 2020 0.2600 0.2600 0.2600 0.2600 396,290 +0.00(+0.00%)
May 29, 2020 0.2800 0.2800 0.2600 0.2600 114,000 +0.00(+0.00%)
May 28, 2020 0.2700 0.2700 0.2600 0.2600 34,274 -0.01(-3.70%)
May 27, 2020 0.2600 0.2700 0.2600 0.2700 20,999 +0.01(+3.85%)
May 26, 2020 0.2600 0.2600 0.2600 0.2600 117,000 +0.00(+0.00%)
May 25, 2020 0.2700 0.2700 0.2600 0.2600 92,672 -0.01(-3.70%)
May 22, 2020 0.2800 0.2800 0.2600 0.2700 199,116 +0.00(+0.00%)
May 21, 2020 0.2900 0.2900 0.2700 0.2700 1,224,828 -0.01(-3.57%)
May 20, 2020 0.2900 0.2900 0.2800 0.2800 125,325 +0.00(+0.00%)
May 19, 2020 0.2800 0.2900 0.2800 0.2800 385,836 +0.00(+0.00%)
May 15, 2020 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
May 14, 2020 0.2400 0.2500 0.2300 0.2400 514,002 +0.01(+4.35%)
May 13, 2020 0.2300 0.2400 0.2300 0.2300 73,000 +0.00(+0.00%)
May 12, 2020 0.2200 0.2300 0.2200 0.2300 215,050 +0.00(+0.00%)
May 11, 2020 0.2400 0.2400 0.2300 0.2300 197,999 +0.00(+0.00%)
May 08, 2020 0.2300 0.2400 0.2300 0.2300 80,000 +0.00(+0.00%)
May 07, 2020 0.2400 0.2400 0.2200 0.2300 187,117 -0.01(-4.17%)
May 06, 2020 0.2300 0.2400 0.2300 0.2400 46,025 +0.00(+0.00%)
May 05, 2020 0.2200 0.2400 0.2200 0.2400 186,100 +0.02(+9.09%)
May 04, 2020 0.2300 0.2300 0.2200 0.2200 76,909 +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.