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 (%)
Apr 28, 2006 8.450 8.450 8.450 8.450 0 +0.13(+1.56%)
Apr 27, 2006 8.340 8.700 8.200 8.320 32,969 -0.28(-3.26%)
Apr 26, 2006 8.200 8.980 8.200 8.600 55,000 +0.20(+2.38%)
Apr 25, 2006 8.700 9.000 7.600 8.400 86,601 -0.28(-3.23%)
Apr 24, 2006 9.000 9.000 8.650 8.680 17,280 -0.07(-0.80%)
Apr 21, 2006 8.550 8.900 8.550 8.750 124,218 +0.20(+2.34%)
Apr 20, 2006 8.900 8.900 8.550 8.550 15,100 -0.45(-5.00%)
Apr 19, 2006 9.150 9.150 8.900 9.000 157,750 -0.25(-2.70%)
Apr 18, 2006 9.100 9.250 8.930 9.250 474,448 +0.10(+1.09%)
Apr 17, 2006 9.000 9.160 8.900 9.150 16,854 +0.41(+4.69%)
Apr 13, 2006 9.000 9.000 8.400 8.740 36,051 -0.26(-2.89%)
Apr 12, 2006 8.500 9.000 8.500 9.000 97,149 +0.45(+5.26%)
Apr 11, 2006 8.360 8.600 8.250 8.550 2,012,030 +0.05(+0.59%)
Apr 10, 2006 8.240 8.550 8.160 8.500 415,200 +0.40(+4.94%)
Apr 07, 2006 8.000 8.180 8.000 8.100 203,970 +0.10(+1.25%)
Apr 06, 2006 7.700 8.230 7.700 8.000 971,050 +0.30(+3.90%)
Apr 05, 2006 7.500 7.700 7.500 7.700 56,525 +0.10(+1.32%)
Apr 04, 2006 7.380 7.600 7.300 7.600 224,900 +0.09(+1.20%)
Apr 03, 2006 7.500 7.600 7.300 7.510 64,600 +0.11(+1.49%)
Mar 31, 2006 7.400 7.550 7.350 7.400 348,200 +0.00(+0.00%)
Mar 30, 2006 7.460 7.500 7.250 7.400 9,280 -0.05(-0.67%)
Mar 29, 2006 7.500 7.500 7.200 7.450 7,855 -0.05(-0.67%)
Mar 28, 2006 7.150 7.750 7.150 7.500 57,090 +0.15(+2.04%)
Mar 27, 2006 7.100 7.500 7.060 7.350 382,500 +0.29(+4.11%)
Mar 24, 2006 7.060 7.100 7.050 7.060 61,590 -0.03(-0.42%)
Mar 21, 2006 7.100 7.200 7.000 7.090 727,305 +0.03(+0.42%)
Mar 20, 2006 7.000 7.100 7.000 7.060 93,000 -0.04(-0.56%)
Mar 17, 2006 6.950 7.100 6.950 7.100 120,800 +0.20(+2.90%)
Mar 16, 2006 6.900 6.980 6.900 6.900 58,430 +0.00(+0.00%)
Mar 15, 2006 6.900 6.900 6.900 6.900 2,500 +0.00(+0.00%)
Mar 14, 2006 6.900 7.040 6.900 6.900 21,090 -0.20(-2.82%)
Mar 13, 2006 7.000 7.100 7.000 7.100 66,550 +0.00(+0.00%)
Mar 10, 2006 7.000 7.100 7.000 7.100 406,160 +0.10(+1.43%)
Mar 09, 2006 7.000 7.090 7.000 7.000 50,595 +0.00(+0.00%)
Mar 08, 2006 7.000 7.000 7.000 7.000 130,600 +0.00(+0.00%)
Mar 07, 2006 7.100 7.100 7.000 7.000 459,800 -0.15(-2.10%)
Mar 06, 2006 7.200 7.250 7.150 7.150 14,900 -0.04(-0.56%)
Mar 03, 2006 7.180 7.190 7.180 7.190 310,000 +0.01(+0.14%)
Mar 02, 2006 7.000 7.190 7.000 7.180 24,230 +0.18(+2.57%)
Mar 01, 2006 7.000 7.030 7.000 7.000 368,305 -0.05(-0.71%)
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%)
Dec 01, 2005 5.550 5.700 5.500 5.650 41,500 +0.05(+0.89%)
Nov 30, 2005 5.510 5.600 5.510 5.600 12,500 +0.16(+2.94%)
Nov 29, 2005 5.350 5.440 5.350 5.440 11,700 +0.09(+1.68%)
Nov 28, 2005 5.450 5.450 5.350 5.350 6,000 +0.00(+0.00%)
Nov 25, 2005 5.350 5.350 5.350 5.350 19,500 +0.00(+0.00%)
Nov 23, 2005 5.350 5.350 5.350 5.350 500 +0.00(+0.00%)
Nov 22, 2005 5.350 5.450 5.350 5.350 3,400 +0.00(+0.00%)
Nov 21, 2005 5.050 5.350 5.050 5.350 5,140 +0.30(+5.94%)
Nov 18, 2005 5.000 5.050 5.000 5.050 5,700 -0.10(-1.94%)
Nov 17, 2005 5.150 5.150 5.150 5.150 1,550 +0.00(+0.00%)
Nov 16, 2005 5.000 5.150 5.000 5.150 4,800 +0.25(+5.10%)
Nov 15, 2005 4.900 4.900 4.900 4.900 1,000 +0.10(+2.08%)
Nov 14, 2005 4.800 4.800 4.800 4.800 2,100 +0.10(+2.13%)
Nov 11, 2005 4.900 4.900 4.700 4.700 3,500 -0.30(-6.00%)
Nov 10, 2005 5.000 5.000 5.000 5.000 1,500 -0.10(-1.96%)
Nov 09, 2005 5.000 5.100 5.000 5.100 3,300 -0.10(-1.92%)
Nov 08, 2005 5.250 5.250 5.200 5.200 2,000 -0.10(-1.89%)
Nov 07, 2005 5.350 5.350 5.250 5.300 12,100 +0.15(+2.91%)
Nov 04, 2005 5.250 5.250 5.150 5.150 5,000 -0.10(-1.90%)
Nov 03, 2005 5.250 5.250 5.250 5.250 7,200 +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.