Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaconda Mining Inc (TSX: ANX )

0.5100 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 2022 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, 2019 0.2900 0.3100 0.2900 0.2900 184,873 +0.00(+0.00%)
May 30, 2019 0.2900 0.2900 0.2800 0.2900 58,723 +0.01(+3.57%)
May 29, 2019 0.2900 0.2900 0.2800 0.2800 53,930 +0.00(+0.00%)
May 28, 2019 0.2900 0.2900 0.2800 0.2800 130,798 -0.01(-3.45%)
May 27, 2019 0.3000 0.3200 0.2900 0.2900 97,000 -0.01(-3.33%)
May 24, 2019 0.3100 0.3100 0.2900 0.3000 103,990 +0.01(+3.45%)
May 23, 2019 0.3100 0.3100 0.2900 0.2900 39,400 +0.00(+0.00%)
May 22, 2019 0.3200 0.3200 0.2900 0.2900 105,500 -0.02(-6.45%)
May 21, 2019 0.3200 0.3300 0.3100 0.3100 129,050 -0.01(-3.13%)
May 17, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 16, 2019 0.3000 0.3100 0.3000 0.3100 138,300 +0.01(+3.33%)
May 15, 2019 0.3200 0.3200 0.3000 0.3000 310,040 -0.02(-6.25%)
May 14, 2019 0.3400 0.3400 0.3100 0.3200 109,000 -0.02(-5.88%)
May 13, 2019 0.3400 0.3400 0.3300 0.3400 196,133 +0.00(+0.00%)
May 10, 2019 0.3500 0.3500 0.3400 0.3400 17,588 -0.01(-2.86%)
May 09, 2019 0.3400 0.3500 0.3400 0.3500 44,577 +0.01(+2.94%)
May 08, 2019 0.3500 0.3500 0.3400 0.3400 64,100 +0.00(+0.00%)
May 07, 2019 0.3500 0.3500 0.3400 0.3400 38,500 +0.00(+0.00%)
May 06, 2019 0.3500 0.3600 0.3400 0.3400 136,557 -0.01(-2.86%)
May 03, 2019 0.3500 0.3500 0.3400 0.3500 178,920 +0.01(+2.94%)
May 02, 2019 0.3500 0.3500 0.3400 0.3400 87,848 -0.01(-2.86%)
May 01, 2019 0.3500 0.3500 0.3400 0.3500 86,000 +0.01(+2.94%)
Apr 30, 2019 0.3500 0.3500 0.3400 0.3400 308,042 +0.00(+0.00%)
Apr 29, 2019 0.3500 0.3500 0.3400 0.3400 201,500 -0.01(-2.86%)
Apr 26, 2019 0.3400 0.3500 0.3400 0.3500 41,500 +0.01(+2.94%)
Apr 25, 2019 0.3500 0.3500 0.3400 0.3400 156,216 +0.00(+0.00%)
Apr 24, 2019 0.3500 0.3500 0.3400 0.3400 225,862 -0.01(-2.86%)
Apr 23, 2019 0.3500 0.3500 0.3400 0.3500 194,280 +0.00(+0.00%)
Apr 22, 2019 0.3500 0.3500 0.3500 0.3500 63,359 +0.00(+0.00%)
Apr 18, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 17, 2019 0.3500 0.3500 0.3500 0.3500 74,275 +0.00(+0.00%)
Apr 16, 2019 0.3500 0.3500 0.3400 0.3500 90,828 +0.00(+0.00%)
Apr 15, 2019 0.3500 0.3500 0.3500 0.3500 154,644 +0.00(+0.00%)
Apr 12, 2019 0.3600 0.3600 0.3500 0.3500 25,550 +0.00(+0.00%)
Apr 11, 2019 0.3500 0.3600 0.3500 0.3500 155,206 -0.01(-2.78%)
Apr 10, 2019 0.3400 0.3600 0.3400 0.3600 282,699 +0.02(+5.88%)
Apr 09, 2019 0.3500 0.3500 0.3400 0.3400 105,376 -0.01(-2.86%)
Apr 08, 2019 0.3500 0.3500 0.3400 0.3500 301,336 +0.02(+6.06%)
Apr 05, 2019 0.3300 0.3500 0.3300 0.3300 340,575 +0.01(+3.13%)
Apr 04, 2019 0.3000 0.3300 0.3000 0.3200 223,250 +0.01(+3.23%)
Apr 03, 2019 0.3100 0.3200 0.3000 0.3100 108,009 +0.01(+3.33%)
Apr 02, 2019 0.3300 0.3300 0.3000 0.3000 180,435 -0.01(-3.23%)
Apr 01, 2019 0.3400 0.3400 0.3100 0.3100 179,386 -0.01(-3.13%)
Mar 29, 2019 0.3200 0.3400 0.3100 0.3200 328,713 +0.00(+0.00%)
Mar 28, 2019 0.3300 0.3300 0.3200 0.3200 155,500 -0.01(-3.03%)
Mar 27, 2019 0.3400 0.3400 0.3200 0.3300 102,000 +0.00(+0.00%)
Mar 26, 2019 0.3400 0.3400 0.3200 0.3300 319,378 -0.01(-2.94%)
Mar 25, 2019 0.3300 0.3400 0.3200 0.3400 263,166 +0.03(+9.68%)
Mar 22, 2019 0.2900 0.3300 0.2900 0.3100 742,070 +0.02(+6.90%)
Mar 21, 2019 0.2800 0.2900 0.2800 0.2900 318,125 +0.01(+3.57%)
Mar 20, 2019 0.2800 0.2800 0.2700 0.2800 302,050 +0.01(+3.70%)
Mar 19, 2019 0.2800 0.2800 0.2700 0.2700 67,664 -0.01(-3.57%)
Mar 18, 2019 0.2800 0.2800 0.2700 0.2800 55,535 +0.00(+0.00%)
Mar 15, 2019 0.2900 0.2900 0.2700 0.2800 118,300 +0.00(+0.00%)
Mar 14, 2019 0.2800 0.2800 0.2700 0.2800 75,271 +0.00(+0.00%)
Mar 13, 2019 0.2900 0.2900 0.2800 0.2800 79,400 +0.00(+0.00%)
Mar 12, 2019 0.2900 0.2900 0.2800 0.2800 63,800 +0.00(+0.00%)
Mar 11, 2019 0.2700 0.2900 0.2700 0.2800 155,100 -0.01(-3.45%)
Mar 08, 2019 0.2900 0.2900 0.2800 0.2900 209,293 +0.01(+3.57%)
Mar 07, 2019 0.2800 0.2900 0.2800 0.2800 56,670 +0.00(+0.00%)
Mar 06, 2019 0.2800 0.2800 0.2800 0.2800 55,400 +0.01(+3.70%)
Mar 05, 2019 0.2800 0.2800 0.2600 0.2700 348,254 -0.01(-3.57%)
Mar 04, 2019 0.2800 0.2900 0.2600 0.2800 523,562 +0.01(+3.70%)
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.