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 (%)
Sep 28, 2007 17.61 18.06 17.20 17.30 549,305 -0.20(-1.14%)
Sep 27, 2007 17.25 17.59 17.21 17.50 344,250 +0.35(+2.04%)
Sep 26, 2007 17.15 17.60 17.00 17.15 381,322 -0.01(-0.06%)
Sep 25, 2007 17.46 17.46 17.10 17.16 201,781 -0.20(-1.15%)
Sep 24, 2007 17.42 17.48 17.23 17.36 623,839 -0.16(-0.91%)
Sep 21, 2007 17.93 17.99 16.85 17.52 419,182 -0.27(-1.52%)
Sep 20, 2007 17.94 18.13 17.79 17.79 180,795 -0.21(-1.17%)
Sep 19, 2007 17.60 18.36 17.40 18.00 851,264 +0.60(+3.45%)
Sep 18, 2007 16.84 17.66 16.83 17.40 207,184 +0.42(+2.47%)
Sep 17, 2007 17.00 17.20 16.57 16.98 353,418 +0.12(+0.71%)
Sep 14, 2007 16.82 17.29 16.82 16.86 234,263 -0.27(-1.58%)
Sep 13, 2007 16.60 17.31 16.60 17.13 300,708 +0.39(+2.33%)
Sep 12, 2007 17.14 17.14 16.23 16.74 163,638 -0.11(-0.65%)
Sep 11, 2007 16.20 16.95 16.15 16.85 213,978 +0.80(+4.98%)
Sep 10, 2007 17.10 17.11 16.00 16.05 407,175 -1.15(-6.69%)
Sep 07, 2007 17.64 17.64 16.75 17.20 151,516 -0.47(-2.66%)
Sep 06, 2007 17.35 18.24 16.77 17.67 419,209 +0.82(+4.87%)
Sep 05, 2007 17.25 17.25 16.31 16.85 115,221 -0.58(-3.33%)
Sep 04, 2007 17.45 17.51 17.19 17.43 170,981 -0.02(-0.11%)
Aug 31, 2007 17.57 17.57 17.29 17.45 96,553 +0.05(+0.29%)
Aug 30, 2007 16.80 17.51 16.27 17.40 266,938 +0.27(+1.58%)
Aug 29, 2007 16.89 17.13 16.61 17.13 16,960 +0.53(+3.19%)
Aug 28, 2007 16.78 16.83 16.41 16.60 527,761 -0.19(-1.13%)
Aug 27, 2007 17.17 17.32 16.70 16.79 62,042 -0.39(-2.27%)
Aug 24, 2007 17.15 17.51 16.85 17.18 118,922 +0.16(+0.94%)
Aug 23, 2007 17.49 17.49 16.63 17.02 477,296 +0.17(+1.01%)
Aug 22, 2007 16.20 17.24 15.96 16.85 678,960 +0.96(+6.04%)
Aug 21, 2007 15.76 16.16 15.75 15.89 440,007 -0.08(-0.50%)
Aug 20, 2007 15.80 16.49 15.80 15.97 558,693 +0.31(+1.98%)
Aug 17, 2007 16.00 16.30 15.12 15.66 250,539 -0.03(-0.19%)
Aug 16, 2007 15.01 15.73 14.69 15.69 517,130 -0.13(-0.82%)
Aug 15, 2007 16.35 16.35 15.77 15.82 398,969 -0.76(-4.58%)
Aug 14, 2007 17.10 17.10 16.50 16.58 248,373 -0.50(-2.93%)
Aug 13, 2007 15.90 18.01 15.90 17.08 196,205 +0.58(+3.52%)
Aug 10, 2007 15.99 16.50 15.10 16.50 413,978 +0.00(+0.00%)
Aug 09, 2007 17.00 17.21 16.29 16.50 527,128 -0.93(-5.34%)
Aug 08, 2007 17.49 17.60 17.03 17.43 350,225 +0.41(+2.41%)
Aug 07, 2007 17.50 17.62 16.95 17.02 350,124 -0.87(-4.86%)
Aug 06, 2007 17.85 18.09 17.60 17.89 102,154 +0.00(+0.00%)
Aug 03, 2007 17.85 18.09 17.60 17.89 102,154 +0.08(+0.45%)
Aug 02, 2007 17.95 17.95 17.67 17.81 140,313 +0.04(+0.23%)
Aug 01, 2007 18.00 18.28 16.77 17.77 346,047 -0.56(-3.06%)
Jul 31, 2007 17.75 18.53 17.75 18.33 492,866 +0.67(+3.79%)
Jul 30, 2007 17.70 18.03 17.28 17.66 183,420 -0.04(-0.23%)
Jul 27, 2007 17.30 18.26 17.28 17.70 508,757 +0.19(+1.09%)
Jul 26, 2007 17.95 17.95 17.13 17.51 122,790 -0.66(-3.63%)
Jul 25, 2007 18.35 18.80 18.06 18.17 101,407 -0.73(-3.86%)
Jul 24, 2007 19.20 19.20 18.90 18.90 400 -0.28(-1.46%)
Jul 23, 2007 19.75 19.75 19.07 19.18 125,106 -0.22(-1.13%)
Jul 20, 2007 19.25 19.62 19.19 19.40 593,675 -0.02(-0.10%)
Jul 19, 2007 19.40 19.53 19.40 19.42 265,170 -0.08(-0.41%)
Jul 18, 2007 19.47 19.67 19.16 19.50 345,454 +0.10(+0.52%)
Jul 17, 2007 19.50 19.85 19.37 19.40 200,133 -0.15(-0.77%)
Jul 16, 2007 20.09 20.09 19.01 19.55 176,607 -0.55(-2.74%)
Jul 13, 2007 20.24 20.24 20.01 20.10 58,085 +0.01(+0.05%)
Jul 12, 2007 20.21 20.31 19.89 20.09 317,417 +0.19(+0.95%)
Jul 11, 2007 19.50 20.17 19.26 19.90 102,370 +0.43(+2.21%)
Jul 10, 2007 19.59 19.59 18.88 19.47 166,071 -0.13(-0.66%)
Jul 09, 2007 20.13 20.13 19.42 19.60 268,129 +0.58(+3.05%)
Jul 06, 2007 18.50 19.02 18.09 19.02 601,505 +0.52(+2.81%)
Jul 05, 2007 18.49 18.50 18.00 18.50 242,784 +0.60(+3.35%)
Jul 03, 2007 17.40 17.95 17.12 17.90 362,234 +0.90(+5.29%)
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.