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 (%)
May 31, 2006 8.380 8.380 8.230 8.250 62,300 +0.05(+0.61%)
May 30, 2006 8.200 8.200 8.130 8.200 14,700 -0.15(-1.80%)
May 26, 2006 8.400 8.400 8.350 8.350 192,500 -0.10(-1.18%)
May 25, 2006 8.400 8.450 8.300 8.450 124,749 +0.00(+0.00%)
May 24, 2006 8.100 8.450 8.100 8.450 29,125 +0.15(+1.81%)
May 23, 2006 8.200 8.750 8.150 8.300 122,550 -0.05(-0.60%)
May 22, 2006 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
May 19, 2006 8.400 8.400 8.010 8.350 20,435 -0.25(-2.91%)
May 18, 2006 8.510 8.650 8.260 8.600 7,800 -0.20(-2.27%)
May 17, 2006 8.750 8.940 8.500 8.800 126,050 -0.20(-2.22%)
May 16, 2006 8.600 9.000 8.400 9.000 346,935 +0.60(+7.14%)
May 15, 2006 8.790 9.050 8.050 8.400 144,247 -0.80(-8.70%)
May 12, 2006 9.250 9.700 8.990 9.200 187,608 +0.10(+1.10%)
May 11, 2006 9.100 9.250 8.950 9.100 972,310 +0.05(+0.55%)
May 10, 2006 8.750 9.100 8.750 9.050 227,310 +0.30(+3.43%)
May 09, 2006 8.600 8.900 8.300 8.750 1,433,415 +0.30(+3.55%)
May 08, 2006 8.650 8.650 8.410 8.450 20,500 -0.20(-2.31%)
May 05, 2006 8.450 8.700 8.450 8.650 77,000 -0.01(-0.12%)
May 04, 2006 8.700 8.800 8.310 8.660 310,350 -0.04(-0.46%)
May 03, 2006 8.400 8.700 8.300 8.700 27,400 +0.40(+4.82%)
May 02, 2006 8.400 8.400 8.300 8.300 26,086 -0.10(-1.19%)
May 01, 2006 8.430 8.430 8.200 8.400 70,400 -0.05(-0.59%)
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%)
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.