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 (%)
Apr 30, 2007 16.86 17.00 16.35 16.43 149,543 -0.60(-3.52%)
Apr 27, 2007 17.15 17.15 16.80 17.03 612,778 -0.07(-0.41%)
Apr 26, 2007 16.72 17.17 16.72 17.10 279,482 -0.05(-0.29%)
Apr 25, 2007 17.66 17.75 16.89 17.15 184,375 -0.47(-2.67%)
Apr 24, 2007 17.95 17.95 17.58 17.62 97,895 -0.25(-1.40%)
Apr 23, 2007 18.00 18.08 17.67 17.87 209,874 -0.25(-1.38%)
Apr 20, 2007 17.80 18.49 17.80 18.12 94,147 +0.37(+2.08%)
Apr 19, 2007 17.90 18.00 17.70 17.75 259,418 -0.35(-1.93%)
Apr 18, 2007 18.05 18.25 17.90 18.10 773,796 +0.11(+0.61%)
Apr 17, 2007 17.86 18.22 17.75 17.99 327,126 +0.36(+2.04%)
Apr 16, 2007 17.75 17.98 17.61 17.63 282,751 -0.03(-0.17%)
Apr 13, 2007 17.97 17.97 17.54 17.66 183,704 -0.01(-0.06%)
Apr 12, 2007 17.60 18.00 17.55 17.67 538,758 +0.13(+0.74%)
Apr 11, 2007 17.60 17.64 17.39 17.54 162,980 +0.15(+0.86%)
Apr 10, 2007 17.60 17.75 17.39 17.39 113,610 -0.11(-0.63%)
Apr 09, 2007 17.25 17.75 17.25 17.50 84,329 +0.35(+2.04%)
Apr 05, 2007 16.65 17.37 16.51 17.15 342,214 +0.59(+3.56%)
Apr 04, 2007 16.50 16.88 16.17 16.56 102,642 +0.16(+0.98%)
Apr 03, 2007 16.25 16.49 16.23 16.40 116,606 +0.27(+1.67%)
Apr 02, 2007 16.28 16.30 16.02 16.13 59,990 -0.25(-1.53%)
Mar 30, 2007 16.40 16.40 16.01 16.38 51,936 +0.16(+0.99%)
Mar 29, 2007 16.50 16.50 16.22 16.22 24,875 -0.16(-0.98%)
Mar 28, 2007 16.35 16.50 16.24 16.38 36,270 -0.04(-0.24%)
Mar 27, 2007 16.59 16.68 16.04 16.42 277,509 -0.08(-0.48%)
Mar 26, 2007 16.50 16.85 15.86 16.50 55,027 +0.21(+1.29%)
Mar 23, 2007 15.81 16.29 15.77 16.29 219,749 +0.36(+2.26%)
Mar 22, 2007 15.66 15.97 15.65 15.93 37,276 +0.03(+0.19%)
Mar 21, 2007 15.70 16.00 15.65 15.90 61,832 +0.20(+1.27%)
Mar 20, 2007 15.75 15.95 15.64 15.70 196,781 -0.03(-0.19%)
Mar 19, 2007 16.00 16.04 15.50 15.73 243,633 -0.37(-2.30%)
Mar 16, 2007 16.00 16.36 15.76 16.10 1,727,086 +0.12(+0.75%)
Mar 15, 2007 15.00 16.30 15.00 15.98 485,472 +0.95(+6.32%)
Mar 14, 2007 14.95 15.50 14.95 15.03 182,437 -0.42(-2.72%)
Mar 13, 2007 15.53 15.97 15.30 15.45 182,500 -0.14(-0.90%)
Mar 12, 2007 16.40 16.50 15.52 15.59 187,469 -0.11(-0.70%)
Mar 09, 2007 15.35 15.96 14.75 15.70 279,332 +0.41(+2.68%)
Mar 08, 2007 15.06 15.45 15.06 15.29 174,657 +0.50(+3.38%)
Mar 07, 2007 13.89 14.95 13.71 14.79 370,414 +0.69(+4.89%)
Mar 06, 2007 13.57 14.30 13.52 14.10 195,408 +0.88(+6.66%)
Mar 05, 2007 13.35 13.50 13.01 13.22 130,261 -0.47(-3.43%)
Mar 02, 2007 13.70 13.88 13.50 13.69 109,859 -0.07(-0.51%)
Mar 01, 2007 13.75 13.99 13.70 13.76 195,013 +0.06(+0.44%)
Feb 28, 2007 13.68 13.95 13.51 13.70 127,933 -0.30(-2.14%)
Feb 27, 2007 14.80 14.80 14.00 14.00 667,577 -0.95(-6.35%)
Feb 26, 2007 14.65 15.09 14.60 14.95 136,739 +0.59(+4.11%)
Feb 23, 2007 13.98 14.50 13.98 14.36 144,286 +0.68(+4.97%)
Feb 22, 2007 13.55 14.00 13.50 13.68 168,345 +0.32(+2.40%)
Feb 21, 2007 13.50 13.55 13.36 13.36 152,075 -0.22(-1.62%)
Feb 20, 2007 13.40 13.79 13.38 13.58 186,963 -0.22(-1.59%)
Feb 16, 2007 13.32 13.98 13.32 13.80 167,393 +0.50(+3.76%)
Feb 15, 2007 12.85 13.66 12.85 13.30 154,100 +0.50(+3.91%)
Feb 14, 2007 12.00 13.01 12.00 12.80 130,974 +0.95(+8.02%)
Feb 13, 2007 11.90 11.99 11.75 11.85 122,985 +0.06(+0.51%)
Feb 12, 2007 11.90 11.90 11.60 11.79 55,662 -0.10(-0.84%)
Feb 09, 2007 11.80 11.89 11.79 11.89 157,535 +0.08(+0.68%)
Feb 08, 2007 11.89 11.90 11.75 11.81 76,367 -0.17(-1.42%)
Feb 07, 2007 11.75 11.98 11.75 11.98 12,666 +0.18(+1.53%)
Feb 06, 2007 12.00 12.11 11.80 11.80 282,290 -0.18(-1.50%)
Feb 05, 2007 12.15 12.15 11.95 11.98 12,862 -0.04(-0.33%)
Feb 02, 2007 11.80 12.25 11.75 12.02 48,755 -0.07(-0.58%)
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.