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 (%)
Feb 28, 2022 0.7500 0.7700 0.7300 0.7600 145,368 -0.01(-1.30%)
Feb 25, 2022 0.7700 0.7700 0.7300 0.7700 91,328 +0.03(+4.05%)
Feb 24, 2022 0.7900 0.7900 0.7400 0.7400 102,764 -0.05(-6.33%)
Feb 23, 2022 0.7700 0.8000 0.7700 0.7900 24,054 -0.01(-1.25%)
Feb 22, 2022 0.8300 0.8300 0.7700 0.8000 196,937 -0.05(-5.88%)
Feb 18, 2022 0.8500 0 -0.01(-1.16%)
Feb 17, 2022 0.8500 0.8800 0.8400 0.8600 118,227 +0.00(+0.00%)
Feb 16, 2022 0.8400 0.8600 0.8300 0.8600 56,010 +0.01(+1.18%)
Feb 15, 2022 0.8500 0.8600 0.8300 0.8500 184,242 -0.01(-1.16%)
Feb 14, 2022 0.8600 0.8800 0.8500 0.8600 74,647 +0.00(+0.00%)
Feb 11, 2022 0.8200 0.8800 0.8100 0.8600 183,813 +0.01(+1.18%)
Feb 10, 2022 0.8800 0.9400 0.8500 0.8500 369,973 -0.07(-7.61%)
Feb 09, 2022 0.8500 0.9300 0.8400 0.9200 402,894 +0.09(+10.84%)
Feb 08, 2022 0.8000 0.8500 0.8000 0.8300 398,061 +0.04(+5.06%)
Feb 07, 2022 0.7600 0.8000 0.7600 0.7900 211,052 +0.02(+2.60%)
Feb 04, 2022 0.7600 0.7700 0.7600 0.7700 63,624 +0.01(+1.32%)
Feb 03, 2022 0.7700 0.7100 0.7600 291,547 +0.00(+0.00%)
Feb 02, 2022 0.7400 0.7700 0.7300 0.7600 436,295 +0.05(+7.04%)
Feb 01, 2022 0.6900 0.7300 0.6800 0.7100 346,726 +0.03(+4.41%)
Jan 31, 2022 0.6500 0.7500 0.6800 331,577 +0.06(+9.68%)
Jan 28, 2022 0.5400 0.6300 0.5400 0.6200 144,283 +0.07(+12.73%)
Jan 27, 2022 0.5700 0.5800 0.5500 0.5500 174,386 -0.04(-6.78%)
Jan 26, 2022 0.6000 0.6000 0.5900 0.5900 42,267 -0.01(-1.67%)
Jan 25, 2022 0.6200 0.6200 0.5900 0.6000 44,709 +0.01(+1.69%)
Jan 24, 2022 0.6300 0.6300 0.5900 0.5900 242,137 -0.01(-1.67%)
Jan 21, 2022 0.6500 0.6500 0.5900 0.6000 200,453 -0.03(-4.76%)
Jan 20, 2022 0.6300 0.6600 0.6200 0.6300 205,508 +0.02(+3.28%)
Jan 19, 2022 0.6100 0.6200 0.6000 0.6100 144,014 +0.01(+1.67%)
Jan 18, 2022 0.6000 0.6100 0.6000 0.6000 200,647 +0.00(+0.00%)
Jan 17, 2022 0.6000 0.6000 0.6000 0.6000 29,286 +0.00(+0.00%)
Jan 14, 2022 0.6100 0.6100 0.6000 0.6000 57,277 +0.00(+0.00%)
Jan 13, 2022 0.6000 0.6000 0.5900 0.6000 83,392 +0.00(+0.00%)
Jan 12, 2022 0.6100 0.6100 0.6000 0.6000 91,558 +0.00(+0.00%)
Jan 11, 2022 0.5900 0.6100 0.5900 0.6000 65,626 +0.00(+0.00%)
Jan 10, 2022 0.5800 0.6000 0.5800 0.6000 44,525 -0.01(-1.64%)
Jan 07, 2022 0.6100 0.6200 0.5800 0.6100 195,648 +0.00(+0.00%)
Jan 06, 2022 0.6000 0.6200 0.6000 0.6100 185,593 +0.01(+1.67%)
Jan 05, 2022 0.6500 0.6500 0.6000 0.6000 193,408 -0.05(-7.69%)
Jan 04, 2022 0.6400 0.6500 0.6300 0.6500 83,837 +0.02(+3.17%)
Dec 31, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Dec 30, 2021 0.6200 0.6300 0.6100 0.6200 74,830 -0.01(-1.59%)
Dec 29, 2021 0.6300 0.6300 0.6200 0.6300 123,447 +0.00(+0.00%)
Dec 24, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 23, 2021 0.6300 0.6300 0.6200 0.6300 105,365 +0.01(+1.61%)
Dec 22, 2021 0.6000 0.6300 0.6000 0.6200 12,948 +0.00(+0.00%)
Dec 21, 2021 0.6000 0.6200 0.6000 0.6200 32,177 +0.04(+6.90%)
Dec 20, 2021 0.5800 0.6000 0.5400 0.5800 393,058 +0.03(+5.45%)
Dec 17, 2021 0.5700 0.5900 0.5400 0.5500 262,220 +0.01(+1.85%)
Dec 16, 2021 0.6000 0.6100 0.5000 0.5400 781,966 -0.04(-6.90%)
Dec 15, 2021 0.5900 0.5900 0.5600 0.5800 506,959 -0.04(-6.45%)
Dec 14, 2021 0.6300 0.6300 0.6000 0.6200 61,264 -0.01(-1.59%)
Dec 13, 2021 0.6300 0.6300 0.6100 0.6300 60,483 +0.02(+3.28%)
Dec 10, 2021 0.6300 0.6500 0.6000 0.6100 481,050 -0.02(-3.17%)
Dec 09, 2021 0.6400 0.6500 0.6300 0.6300 114,192 -0.01(-1.56%)
Dec 08, 2021 0.6600 0.6600 0.6400 0.6400 108,938 -0.01(-1.54%)
Dec 07, 2021 0.6700 0.6700 0.6400 0.6500 51,694 -0.01(-1.52%)
Dec 06, 2021 0.7000 0.7000 0.6600 0.6600 251,546 -0.04(-5.71%)
Dec 03, 2021 0.7100 0.7100 0.7000 0.7000 55,942 -0.01(-1.41%)
Dec 02, 2021 0.7000 0.7100 0.7000 0.7100 73,600 +0.01(+1.43%)
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.