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 (%)
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%)
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%)
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.