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 (%)
Jul 31, 2006 8.000 8.250 7.880 8.000 70,602 -0.02(-0.25%)
Jul 28, 2006 8.020 8.020 7.910 8.020 328,300 +0.02(+0.25%)
Jul 27, 2006 7.800 8.100 7.800 8.000 412,100 +0.10(+1.27%)
Jul 26, 2006 7.600 7.900 7.550 7.900 175,350 +0.30(+3.95%)
Jul 25, 2006 7.650 7.700 7.500 7.600 219,700 +0.15(+2.01%)
Jul 24, 2006 7.500 7.640 7.450 7.450 2,700 +0.02(+0.27%)
Jul 21, 2006 7.450 7.450 7.400 7.430 18,100 -0.02(-0.27%)
Jul 20, 2006 7.650 7.650 7.450 7.450 1,650 -0.19(-2.49%)
Jul 19, 2006 7.390 7.640 7.310 7.640 5,400 +0.24(+3.24%)
Jul 18, 2006 7.400 7.410 7.300 7.400 40,500 -0.10(-1.33%)
Jul 17, 2006 7.490 7.500 7.490 7.500 143,136 -0.01(-0.13%)
Jul 14, 2006 7.510 7.510 7.500 7.510 87,450 -0.04(-0.53%)
Jul 13, 2006 7.310 7.650 7.310 7.550 383,850 +0.25(+3.42%)
Jul 12, 2006 7.450 7.500 7.300 7.300 45,850 -0.05(-0.68%)
Jul 11, 2006 7.500 7.500 7.350 7.350 203,100 +0.00(+0.00%)
Jul 10, 2006 7.300 7.350 7.300 7.350 70,500 -0.15(-2.00%)
Jul 07, 2006 7.500 7.500 7.500 7.500 32,550 +0.10(+1.35%)
Jul 06, 2006 7.250 7.500 7.250 7.400 59,300 +0.20(+2.78%)
Jul 05, 2006 7.200 7.200 7.150 7.200 58,575 -0.10(-1.37%)
Jul 03, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 30, 2006 7.200 7.300 7.050 7.300 14,000 +0.10(+1.39%)
Jun 29, 2006 7.200 7.200 7.200 7.200 0 +0.01(+0.14%)
Jun 28, 2006 7.050 7.240 7.000 7.190 235,800 +0.04(+0.56%)
Jun 27, 2006 7.300 7.300 7.000 7.150 84,350 +0.20(+2.88%)
Jun 23, 2006 6.950 6.950 6.950 6.950 51,100 +0.00(+0.00%)
Jun 22, 2006 6.950 6.950 6.950 6.950 100,600 +0.05(+0.72%)
Jun 21, 2006 7.100 7.100 6.900 6.900 195,000 -0.08(-1.15%)
Jun 20, 2006 7.150 7.150 6.900 6.980 4,200 -0.14(-1.97%)
Jun 19, 2006 7.120 7.120 7.120 7.120 0 +0.00(+0.00%)
Jun 16, 2006 7.250 7.250 7.100 7.120 292,261 +0.00(+0.00%)
Jun 15, 2006 6.900 7.200 6.900 7.120 247,970 +0.32(+4.71%)
Jun 14, 2006 6.900 7.000 6.750 6.800 62,900 -0.10(-1.45%)
Jun 13, 2006 7.250 7.340 6.800 6.900 108,050 -0.50(-6.76%)
Jun 12, 2006 7.230 7.400 7.230 7.400 1,798,600 +0.05(+0.68%)
Jun 09, 2006 7.500 7.500 7.350 7.350 520,300 -0.15(-2.00%)
Jun 08, 2006 7.800 7.810 7.300 7.500 292,330 -0.35(-4.46%)
Jun 07, 2006 7.950 7.990 7.850 7.850 240,450 -0.14(-1.75%)
Jun 06, 2006 8.130 8.130 7.910 7.990 44,069 -0.15(-1.84%)
Jun 05, 2006 8.150 8.150 8.100 8.140 5,300 -0.01(-0.12%)
Jun 02, 2006 8.000 8.250 8.000 8.150 306,437 +0.05(+0.62%)
Jun 01, 2006 8.100 8.250 8.010 8.100 55,070 -0.15(-1.82%)
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%)
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.