Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anvil Mining Limited (TSX: )

N/A UNCHANGED
Last Price Updated: 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, 2006 7.150 7.150 7.000 7.050 87,960 -0.15(-2.08%)
Feb 27, 2006 7.250 7.280 7.050 7.200 2,700 +0.15(+2.13%)
Feb 24, 2006 7.010 7.050 7.010 7.050 505,500 +0.04(+0.57%)
Feb 23, 2006 7.010 7.050 7.010 7.010 511,400 -0.14(-1.96%)
Feb 22, 2006 6.900 7.200 6.900 7.150 195,500 +0.25(+3.62%)
Feb 21, 2006 6.990 6.990 6.550 6.900 191,400 -0.15(-2.13%)
Feb 17, 2006 6.900 7.050 6.850 7.050 15,600 +0.15(+2.17%)
Feb 15, 2006 6.790 7.200 6.750 6.900 14,500 -0.25(-3.50%)
Feb 14, 2006 7.200 7.200 7.150 7.150 4,084 -0.10(-1.38%)
Feb 13, 2006 7.460 7.490 7.250 7.250 22,500 -0.20(-2.68%)
Feb 10, 2006 7.600 7.610 7.450 7.450 24,550 -0.02(-0.27%)
Feb 09, 2006 7.600 7.600 7.400 7.470 29,200 +0.17(+2.33%)
Feb 08, 2006 7.150 7.300 7.150 7.300 95,175 +1.55(+26.96%)
Feb 07, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 06, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 03, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 02, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 01, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 31, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 30, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 27, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 26, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 25, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 24, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 23, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 20, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 19, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 18, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 17, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 13, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 12, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 11, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 10, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 09, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 06, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 05, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 04, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 03, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 30, 2005 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 29, 2005 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 28, 2005 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 23, 2005 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 22, 2005 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 21, 2005 5.750 5.750 5.750 5.750 7,900 +0.00(+0.00%)
Dec 20, 2005 5.750 5.750 5.750 5.750 7,900 -0.05(-0.86%)
Dec 19, 2005 5.800 5.800 5.800 5.800 1,000 +0.09(+1.58%)
Dec 16, 2005 5.710 5.710 5.710 5.710 1,000 +0.06(+1.06%)
Dec 15, 2005 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Dec 14, 2005 5.650 5.650 5.650 5.650 500 +0.00(+0.00%)
Dec 13, 2005 5.750 5.750 5.650 5.650 1,100 -0.12(-2.08%)
Dec 12, 2005 5.800 5.800 5.760 5.770 1,800 -0.04(-0.69%)
Dec 09, 2005 5.810 5.810 5.810 5.810 1,800 +0.00(+0.00%)
Dec 08, 2005 5.810 5.810 5.810 5.810 800 -0.19(-3.17%)
Dec 07, 2005 6.000 6.200 5.900 6.000 17,700 +0.10(+1.69%)
Dec 06, 2005 6.000 6.000 5.800 5.900 19,400 +0.20(+3.51%)
Dec 05, 2005 5.700 5.700 5.700 5.700 20,400 +0.00(+0.00%)
Dec 02, 2005 5.700 5.700 5.700 5.700 2,500 +0.05(+0.88%)
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.