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 (%)
Aug 31, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 30, 2018 0.2900 0.2900 0.2600 0.2600 153,492 -0.03(-10.34%)
Aug 29, 2018 0.2900 0.2900 0.2800 0.2900 38,350 +0.00(+0.00%)
Aug 28, 2018 0.2800 0.2900 0.2800 0.2900 22,388 +0.00(+0.00%)
Aug 27, 2018 0.2900 0.3000 0.2900 0.2900 61,250 +0.01(+3.57%)
Aug 24, 2018 0.2900 0.2900 0.2800 0.2800 15,680 +0.00(+0.00%)
Aug 23, 2018 0.2900 0.2900 0.2700 0.2800 108,023 -0.01(-3.45%)
Aug 22, 2018 0.2900 0.2900 0.2800 0.2900 154,632 +0.00(+0.00%)
Aug 21, 2018 0.3000 0.3000 0.2900 0.2900 88,750 +0.00(+0.00%)
Aug 20, 2018 0.3100 0.3100 0.2900 0.2900 53,767 +0.00(+0.00%)
Aug 17, 2018 0.2900 0.3000 0.2900 0.2900 25,052 +0.00(+0.00%)
Aug 16, 2018 0.3000 0.3000 0.2900 0.2900 24,050 +0.01(+3.57%)
Aug 15, 2018 0.3100 0.3100 0.2800 0.2800 160,600 -0.01(-3.45%)
Aug 14, 2018 0.3000 0.3100 0.2900 0.2900 80,973 +0.00(+0.00%)
Aug 13, 2018 0.3200 0.3200 0.2900 0.2900 36,650 -0.02(-6.45%)
Aug 10, 2018 0.2900 0.3200 0.2900 0.3100 42,591 +0.02(+6.90%)
Aug 09, 2018 0.3100 0.3100 0.2900 0.2900 100,537 +0.00(+0.00%)
Aug 08, 2018 0.3100 0.3100 0.2900 0.2900 41,799 -0.02(-6.45%)
Aug 07, 2018 0.3100 0.3100 0.2900 0.3100 30,450 +0.00(+0.00%)
Aug 03, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 02, 2018 0.3100 0.3100 0.3000 0.3000 20,850 -0.01(-3.23%)
Aug 01, 2018 0.3100 0.3100 0.3100 0.3100 19,650 +0.02(+6.90%)
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%)
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.