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 (%)
Mar 19, 2012 8.000 8.000 8.000 8.000 0 -0.01(-0.12%)
Mar 16, 2012 8.000 8.010 8.000 8.010 20,000 +0.02(+0.25%)
Mar 15, 2012 7.990 7.990 7.990 7.990 10,830 +0.00(+0.00%)
Mar 14, 2012 7.990 7.990 7.990 7.990 300 +0.00(+0.00%)
Mar 13, 2012 7.990 7.990 7.990 7.990 5,513 +0.00(+0.00%)
Mar 12, 2012 7.990 7.990 7.990 7.990 5,800 +0.00(+0.00%)
Mar 09, 2012 8.000 8.000 7.990 7.990 1,500 +0.00(+0.00%)
Mar 08, 2012 7.990 7.990 7.990 7.990 1,100 +0.00(+0.00%)
Mar 07, 2012 8.010 8.010 7.990 7.990 11,543 -0.01(-0.12%)
Mar 06, 2012 7.990 8.010 7.990 8.000 2,690 +0.01(+0.13%)
Mar 05, 2012 8.010 8.010 7.990 7.990 3,100 +0.00(+0.00%)
Mar 02, 2012 8.000 8.000 7.990 7.990 4,802 -0.01(-0.12%)
Mar 01, 2012 8.000 8.010 7.990 8.000 21,279 -0.01(-0.12%)
Feb 29, 2012 7.990 8.010 7.990 8.010 34,521 +0.01(+0.12%)
Feb 28, 2012 8.000 8.000 7.990 8.000 3,032 +0.01(+0.13%)
Feb 27, 2012 7.990 8.010 7.990 7.990 41,756 -0.01(-0.12%)
Feb 24, 2012 7.990 8.000 7.990 8.000 34,636 +0.01(+0.13%)
Feb 23, 2012 8.000 8.000 7.990 7.990 278,336 -0.01(-0.12%)
Feb 22, 2012 8.000 8.010 7.990 8.000 69,215 -0.01(-0.12%)
Feb 21, 2012 8.000 8.010 8.000 8.010 62,470 +0.01(+0.12%)
Feb 17, 2012 8.000 8.000 8.000 0 +0.05(+0.63%)
Feb 16, 2012 7.990 7.990 7.950 7.950 42,967 -0.05(-0.62%)
Feb 15, 2012 7.990 8.000 7.980 8.000 166,674 +0.04(+0.50%)
Feb 14, 2012 7.950 7.970 7.950 7.960 37,914 +0.00(+0.00%)
Feb 13, 2012 7.960 7.970 7.950 7.960 2,093,340 +0.00(+0.00%)
Feb 10, 2012 7.840 7.970 7.800 7.960 4,654,769 +0.12(+1.53%)
Feb 09, 2012 7.860 7.940 7.830 7.840 278,369 +0.01(+0.13%)
Feb 08, 2012 7.840 7.860 7.830 7.830 796,331 -0.01(-0.13%)
Feb 07, 2012 7.800 7.860 7.800 7.840 689,302 +0.10(+1.29%)
Feb 06, 2012 7.650 7.790 7.650 7.740 230,265 +0.01(+0.13%)
Feb 03, 2012 7.630 7.740 7.630 7.730 305,401 +0.06(+0.78%)
Feb 02, 2012 7.600 7.720 7.600 7.670 792,072 +0.08(+1.05%)
Feb 01, 2012 7.570 7.600 7.560 7.590 46,339 +0.01(+0.13%)
Jan 31, 2012 7.600 7.630 7.560 7.580 66,503 +0.07(+0.93%)
Jan 30, 2012 7.510 7.570 7.510 7.510 111,747 -0.09(-1.18%)
Jan 27, 2012 7.620 7.630 7.580 7.600 150,425 -0.05(-0.65%)
Jan 26, 2012 7.650 7.690 7.600 7.650 385,536 +0.02(+0.26%)
Jan 25, 2012 7.580 7.640 7.580 7.630 209,526 +0.11(+1.46%)
Jan 24, 2012 7.490 7.550 7.490 7.520 124,140 -0.04(-0.53%)
Jan 23, 2012 7.460 7.600 7.460 7.560 104,019 +0.03(+0.40%)
Jan 20, 2012 7.490 7.540 7.490 7.530 221,155 +0.04(+0.53%)
Jan 19, 2012 7.560 7.570 7.490 7.490 63,469 -0.10(-1.32%)
Jan 18, 2012 7.600 7.640 7.550 7.590 32,156 -0.03(-0.39%)
Jan 17, 2012 7.580 7.620 7.550 7.620 370,538 +0.06(+0.79%)
Jan 16, 2012 7.370 7.560 7.370 7.560 55,750 +0.01(+0.13%)
Jan 13, 2012 7.510 7.580 7.510 7.550 325,969 +0.00(+0.00%)
Jan 12, 2012 7.500 7.630 7.440 7.550 284,151 +0.08(+1.07%)
Jan 11, 2012 7.440 7.520 7.340 7.470 219,177 +0.07(+0.95%)
Jan 10, 2012 7.270 7.450 7.270 7.400 120,762 +0.08(+1.09%)
Jan 09, 2012 7.220 7.350 7.150 7.320 1,075,519 -0.15(-2.01%)
Jan 06, 2012 7.400 7.490 7.400 7.470 81,949 +0.03(+0.40%)
Jan 05, 2012 7.400 7.480 7.380 7.440 1,507,130 +0.05(+0.68%)
Jan 04, 2012 7.450 7.470 7.350 7.390 432,765 +0.05(+0.68%)
Dec 30, 2011 7.420 7.440 7.330 7.340 59,782 -0.10(-1.34%)
Dec 29, 2011 7.270 7.440 7.270 7.440 74,813 +0.06(+0.81%)
Dec 28, 2011 7.390 7.440 7.370 7.380 92,011 +0.00(+0.00%)
Dec 23, 2011 7.280 7.380 7.380 7.380 129,389 +0.16(+2.22%)
Dec 21, 2011 7.190 7.300 7.190 7.220 40,176 -0.04(-0.55%)
Dec 20, 2011 7.290 7.350 7.260 7.260 169,294 +0.07(+0.97%)
Dec 19, 2011 7.300 7.300 7.130 7.190 260,661 -0.03(-0.42%)
Dec 16, 2011 7.300 7.360 7.100 7.220 217,652 -0.07(-0.96%)
Dec 15, 2011 7.250 7.360 7.200 7.290 371,167 +0.08(+1.11%)
Dec 14, 2011 7.090 7.230 7.090 7.210 220,832 +0.04(+0.56%)
Dec 13, 2011 7.180 7.190 7.140 7.170 295,743 +0.07(+0.99%)
Dec 12, 2011 7.210 7.300 7.070 7.100 268,510 -0.18(-2.47%)
Dec 09, 2011 7.120 7.400 7.120 7.280 455,332 +0.08(+1.11%)
Dec 08, 2011 7.160 7.250 7.160 7.200 691,506 -0.04(-0.55%)
Dec 07, 2011 7.090 7.290 6.990 7.240 441,614 +0.18(+2.55%)
Dec 06, 2011 7.000 7.070 6.950 7.060 1,050,787 +0.08(+1.15%)
Dec 05, 2011 7.100 7.160 6.930 6.980 652,236 -0.17(-2.38%)
Dec 02, 2011 7.290 7.290 7.120 7.150 571,963 -0.10(-1.38%)
Dec 01, 2011 7.290 7.290 7.230 7.250 132,871 -0.05(-0.68%)
Nov 30, 2011 7.350 7.350 7.240 7.300 166,860 +0.07(+0.97%)
Nov 29, 2011 7.250 7.290 7.210 7.230 159,803 -0.06(-0.82%)
Nov 28, 2011 7.320 7.320 7.260 7.290 1,079,366 +0.02(+0.28%)
Nov 25, 2011 7.290 7.320 7.240 7.270 504,057 -0.04(-0.55%)
Nov 24, 2011 7.250 7.320 7.250 7.310 114,604 -0.03(-0.41%)
Nov 23, 2011 7.330 7.340 7.280 7.340 461,625 +0.01(+0.14%)
Nov 22, 2011 7.340 7.340 7.230 7.330 1,068,605 -0.03(-0.41%)
Nov 21, 2011 7.300 7.390 7.300 7.360 301,260 -0.05(-0.67%)
Nov 18, 2011 7.280 7.420 7.280 7.410 782,512 +0.12(+1.65%)
Nov 17, 2011 7.310 7.340 7.260 7.290 525,985 -0.04(-0.55%)
Nov 16, 2011 7.300 7.340 7.300 7.330 388,504 +0.00(+0.00%)
Nov 15, 2011 7.310 7.390 7.300 7.330 2,104,350 -0.04(-0.54%)
Nov 14, 2011 7.270 7.420 7.270 7.370 694,666 +0.05(+0.68%)
Nov 11, 2011 7.390 7.390 7.320 7.320 381,709 -0.05(-0.68%)
Nov 10, 2011 7.350 7.390 7.330 7.370 847,780 +0.05(+0.68%)
Nov 09, 2011 7.350 7.390 7.290 7.320 903,741 -0.10(-1.35%)
Nov 08, 2011 7.290 7.420 7.290 7.420 2,047,456 +0.12(+1.64%)
Nov 07, 2011 7.230 7.310 7.230 7.300 330,161 +0.03(+0.41%)
Nov 04, 2011 7.260 7.320 7.200 7.270 738,554 +0.03(+0.41%)
Nov 03, 2011 7.300 7.300 7.190 7.240 1,284,475 -0.01(-0.14%)
Nov 02, 2011 7.260 7.370 7.200 7.250 4,177,009 +0.01(+0.14%)
Nov 01, 2011 7.180 7.240 7.080 7.240 2,722,527 +0.04(+0.56%)
Oct 31, 2011 7.000 7.330 7.000 7.200 3,561,797 -0.65(-8.28%)
Oct 28, 2011 7.840 7.850 7.820 7.850 748,572 +0.00(+0.00%)
Oct 27, 2011 7.830 7.880 7.820 7.850 3,361,546 -0.03(-0.38%)
Oct 26, 2011 7.850 7.890 7.810 7.880 2,842,638 +0.04(+0.51%)
Oct 25, 2011 7.850 7.850 7.830 7.840 843,840 -0.05(-0.63%)
Oct 24, 2011 7.840 7.890 7.800 7.890 3,411,519 +0.06(+0.77%)
Oct 21, 2011 7.770 7.860 7.750 7.830 2,440,376 +0.06(+0.77%)
Oct 20, 2011 7.670 7.810 7.670 7.770 5,384,015 +0.11(+1.44%)
Oct 19, 2011 7.720 7.730 7.650 7.660 2,810,826 -0.07(-0.91%)
Oct 18, 2011 7.650 7.740 7.610 7.730 2,768,945 +0.09(+1.18%)
Oct 17, 2011 7.680 7.700 7.600 7.640 1,102,351 -0.05(-0.65%)
Oct 14, 2011 7.570 7.690 7.540 7.690 2,986,761 +0.17(+2.26%)
Oct 13, 2011 7.520 7.540 7.470 7.520 7,095,502 +0.02(+0.27%)
Oct 12, 2011 7.500 7.630 7.480 7.500 3,177,817 +0.02(+0.27%)
Oct 11, 2011 7.450 7.600 7.440 7.480 5,787,116 +0.10(+1.36%)
Oct 07, 2011 7.540 7.540 7.320 7.380 1,249,483 -0.13(-1.73%)
Oct 06, 2011 7.570 7.540 7.500 7.510 3,292,398 -0.10(-1.31%)
Oct 05, 2011 7.500 7.640 7.500 7.610 3,114,493 +0.16(+2.15%)
Oct 04, 2011 7.500 7.560 7.450 7.450 3,205,381 -0.12(-1.59%)
Oct 03, 2011 7.590 7.600 7.430 7.570 7,478,487 -0.09(-1.17%)
Sep 30, 2011 7.730 7.750 7.600 7.660 23,334,612 +1.89(+32.76%)
Sep 29, 2011 5.850 5.880 5.620 5.770 712,832 -0.02(-0.35%)
Sep 28, 2011 6.150 6.150 5.730 5.790 734,885 -0.39(-6.31%)
Sep 27, 2011 6.300 6.370 6.130 6.180 355,567 +0.08(+1.31%)
Sep 26, 2011 6.200 6.230 5.900 6.100 620,142 +0.02(+0.33%)
Sep 23, 2011 5.600 6.270 5.600 6.080 1,029,661 +0.29(+5.01%)
Sep 22, 2011 5.850 6.000 5.330 5.790 787,112 -0.31(-5.08%)
Sep 21, 2011 6.210 6.250 5.790 6.100 743,526 -0.22(-3.48%)
Sep 20, 2011 6.360 6.400 6.210 6.320 346,589 -0.07(-1.10%)
Sep 19, 2011 6.400 6.450 6.310 6.390 418,336 -0.16(-2.44%)
Sep 16, 2011 6.480 6.600 6.410 6.550 374,221 +0.02(+0.31%)
Sep 15, 2011 6.200 6.790 6.200 6.530 860,944 +0.12(+1.87%)
Sep 14, 2011 5.750 6.450 5.690 6.410 969,171 +0.65(+11.28%)
Sep 13, 2011 5.900 5.940 5.750 5.760 355,578 -0.18(-3.03%)
Sep 12, 2011 5.980 6.050 5.910 5.940 177,777 -0.29(-4.65%)
Sep 09, 2011 6.290 6.420 6.200 6.230 424,641 -0.17(-2.66%)
Sep 08, 2011 6.680 6.680 6.370 6.400 795,227 -0.14(-2.14%)
Sep 07, 2011 6.500 6.600 6.490 6.540 153,611 +0.11(+1.71%)
Sep 06, 2011 6.280 6.450 6.060 6.430 482,461 -0.07(-1.08%)
Sep 02, 2011 6.350 6.510 6.310 6.500 534,952 +0.05(+0.78%)
Sep 01, 2011 6.520 6.570 6.400 6.450 182,931 -0.14(-2.12%)
Aug 31, 2011 6.000 6.600 6.000 6.590 602,866 +0.65(+10.94%)
Aug 30, 2011 5.840 6.060 5.770 5.940 507,363 +0.10(+1.71%)
Aug 29, 2011 5.550 5.840 5.550 5.840 462,340 +0.33(+5.99%)
Aug 26, 2011 5.470 5.530 5.390 5.510 999,535 +0.03(+0.55%)
Aug 25, 2011 5.500 5.510 5.370 5.480 368,626 +0.00(+0.00%)
Aug 24, 2011 5.490 5.500 5.300 5.480 464,187 -0.01(-0.18%)
Aug 23, 2011 5.500 5.530 5.350 5.490 403,668 +0.00(+0.00%)
Aug 22, 2011 5.580 5.710 5.460 5.490 208,293 -0.03(-0.54%)
Aug 19, 2011 5.830 5.830 5.500 5.520 443,290 -0.34(-5.80%)
Aug 18, 2011 5.900 5.920 5.680 5.860 321,461 -0.13(-2.17%)
Aug 17, 2011 6.040 6.050 5.910 5.990 199,316 +0.01(+0.17%)
Aug 16, 2011 6.080 6.080 5.820 5.980 322,851 -0.13(-2.13%)
Aug 15, 2011 6.070 6.150 6.000 6.110 147,199 +0.06(+0.99%)
Aug 12, 2011 6.050 6.210 6.010 6.050 107,085 +0.00(+0.00%)
Aug 11, 2011 5.740 6.100 5.650 6.050 216,201 +0.24(+4.13%)
Aug 10, 2011 5.700 5.860 5.480 5.810 580,147 +0.05(+0.87%)
Aug 09, 2011 5.910 5.950 5.430 5.760 788,956 +0.01(+0.17%)
Aug 08, 2011 6.100 6.230 5.730 5.750 602,783 -0.72(-11.13%)
Aug 05, 2011 6.640 6.640 5.850 6.470 877,184 -0.37(-5.41%)
Aug 04, 2011 6.810 7.150 6.620 6.840 477,235 +0.15(+2.24%)
Aug 03, 2011 6.410 6.750 6.410 6.690 299,969 +0.15(+2.29%)
Aug 02, 2011 6.600 6.670 6.500 6.540 1,240,019 -0.10(-1.51%)
Jul 29, 2011 6.280 6.720 6.260 6.640 343,240 -0.05(-0.75%)
Jul 28, 2011 6.600 6.690 6.570 6.690 303,749 +0.07(+1.06%)
Jul 27, 2011 6.680 6.730 6.540 6.620 720,897 -0.09(-1.34%)
Jul 26, 2011 6.860 6.860 6.630 6.710 199,781 -0.11(-1.61%)
Jul 25, 2011 6.800 6.990 6.770 6.820 178,579 -0.07(-1.02%)
Jul 22, 2011 6.870 6.920 6.600 6.890 577,700 -0.03(-0.43%)
Jul 21, 2011 7.000 7.000 6.800 6.920 184,030 -0.08(-1.14%)
Jul 20, 2011 6.950 7.240 6.880 7.000 1,583,472 +0.05(+0.72%)
Jul 19, 2011 6.820 7.000 6.820 6.950 536,360 +0.12(+1.76%)
Jul 18, 2011 6.700 6.890 6.670 6.830 153,720 +0.13(+1.94%)
Jul 15, 2011 6.650 6.700 6.640 6.700 55,051 +0.11(+1.67%)
Jul 14, 2011 6.840 6.840 6.560 6.590 100,685 -0.16(-2.37%)
Jul 13, 2011 6.520 6.870 6.520 6.750 267,996 +0.25(+3.85%)
Jul 12, 2011 6.500 6.560 6.440 6.500 161,363 -0.04(-0.61%)
Jul 11, 2011 6.550 6.660 6.440 6.540 219,050 -0.03(-0.46%)
Jul 08, 2011 6.860 6.860 6.460 6.570 223,959 -0.29(-4.23%)
Jul 07, 2011 6.710 6.950 6.630 6.860 232,032 +0.20(+3.00%)
Jul 06, 2011 6.670 6.760 6.460 6.660 537,593 +0.00(+0.00%)
Jul 05, 2011 6.520 6.740 6.510 6.660 726,760 +0.21(+3.26%)
Jul 04, 2011 6.050 6.490 6.050 6.450 119,254 +0.33(+5.39%)
Jun 30, 2011 6.120 6.160 6.020 6.120 303,583 -0.02(-0.33%)
Jun 29, 2011 6.240 6.310 6.100 6.140 195,581 -0.15(-2.38%)
Jun 28, 2011 5.980 6.290 5.950 6.290 299,775 +0.37(+6.25%)
Jun 27, 2011 5.810 5.940 5.810 5.920 1,856,157 -0.06(-1.00%)
Jun 24, 2011 5.960 5.990 5.950 5.980 248,108 +0.08(+1.36%)
Jun 23, 2011 5.770 5.910 5.770 5.900 162,605 -0.03(-0.51%)
Jun 22, 2011 6.010 6.060 5.930 5.930 642,166 -0.08(-1.33%)
Jun 21, 2011 5.950 6.030 5.930 6.010 580,538 +0.06(+1.01%)
Jun 20, 2011 5.940 5.950 5.900 5.950 101,461 -0.02(-0.34%)
Jun 17, 2011 6.090 6.180 5.970 5.970 515,910 -0.22(-3.55%)
Jun 16, 2011 6.400 6.480 6.040 6.190 509,669 -0.26(-4.03%)
Jun 15, 2011 6.240 6.470 5.600 6.450 1,655,935 -0.04(-0.62%)
Jun 14, 2011 6.500 6.560 6.280 6.490 830,869 +0.04(+0.62%)
Jun 13, 2011 6.090 6.530 6.090 6.450 1,487,497 +0.18(+2.87%)
Jun 10, 2011 5.950 6.340 5.890 6.270 778,555 +0.37(+6.27%)
Jun 09, 2011 5.650 5.920 5.530 5.900 508,509 +0.25(+4.42%)
Jun 08, 2011 5.620 5.690 5.430 5.650 197,072 -0.08(-1.40%)
Jun 07, 2011 5.680 5.800 5.670 5.730 173,916 +0.06(+1.06%)
Jun 06, 2011 6.060 6.060 5.670 5.670 20,890 +0.02(+0.35%)
Jun 03, 2011 5.770 5.840 5.630 5.650 187,536 -0.42(-6.92%)
May 24, 2011 6.120 6.180 5.900 6.070 187,695 -0.10(-1.62%)
May 20, 2011 5.960 6.340 5.920 6.170 141,798 +0.17(+2.83%)
May 19, 2011 6.000 6.030 5.760 6.000 277,325 +0.00(+0.00%)
May 18, 2011 5.720 6.150 5.700 6.000 275,155 +0.29(+5.08%)
May 17, 2011 5.620 5.940 5.620 5.710 156,835 +0.01(+0.18%)
May 16, 2011 5.610 5.720 5.560 5.700 123,611 +0.00(+0.00%)
May 13, 2011 5.750 5.750 5.520 5.700 209,953 -0.02(-0.35%)
May 12, 2011 5.510 5.760 5.510 5.720 337,568 -0.09(-1.55%)
May 11, 2011 6.090 6.100 5.750 5.810 186,741 -0.34(-5.53%)
May 10, 2011 6.140 6.200 6.010 6.150 572,260 +0.09(+1.49%)
May 09, 2011 5.990 6.100 5.960 6.060 112,993 +0.11(+1.85%)
May 06, 2011 5.810 6.180 5.790 5.950 428,091 +0.16(+2.76%)
May 05, 2011 5.950 5.960 5.650 5.790 261,344 -0.18(-3.02%)
May 04, 2011 6.110 6.110 5.960 5.970 302,627 -0.16(-2.61%)
May 03, 2011 6.340 6.340 6.090 6.130 286,590 -0.12(-1.92%)
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.