Dark

ANSNF
ANSON RESOURCES
stock OTC

EOD

Jul 28, 2026

0.0314USD+12.000%(+0.0034)1,500

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.031360	0.031360	0.031360	0.031360	+12.000%	1,500	0.000%
2026-07-27	0.028000	0.028000	0.028000	0.028000	-0.356%	10,000	+12.000%
2026-07-23	0.031500	0.031500	0.028100	0.028100	+0.357%	6,643	+11.601%
2026-07-17	0.028000	0.028000	0.028000	0.028000	-12.500%	1,800	+12.000%
2026-07-16	0.027000	0.039900	0.025000	0.032000	+19.850%	1,052,495	-2.000%
2026-07-13	0.032000	0.034000	0.026700	0.026700	-21.471%	400,000	+17.453%
2026-07-10	0.034000	0.034000	0.034000	0.034000	0.000%	29,400	-7.765%
2026-07-08	0.034000	0.034000	0.034000	0.034000	+11.842%	3,000	-7.765%
2026-07-02	0.028000	0.043600	0.028000	0.030400	-10.588%	40,325	+3.158%
2026-06-29	0.034000	0.034000	0.034000	0.034000	+13.333%	30,000	-7.765%
2026-06-25	0.034030	0.034030	0.029280	0.030000	-25.787%	635,000	+4.533%
2026-06-24	0.040424	0.040424	0.040424	0.040424	+6.379%	32,965	-22.422%
2026-06-22	0.027800	0.039600	0.027800	0.038000	+2.703%	62,500	-17.474%
2026-06-18	0.037000	0.037000	0.037000	0.037000	-7.500%	375,000	-15.243%
2026-06-12	0.040000	0.040000	0.040000	0.040000	+8.108%	167,000	-21.600%
2026-06-11	0.035000	0.043800	0.035000	0.037000	-1.333%	78,501	-15.243%
2026-06-09	0.037500	0.037500	0.023600	0.037500	+21.753%	60,000	-16.373%
2026-06-05	0.038520	0.038520	0.030700	0.030800	-31.556%	1,050,000	+1.818%
2026-06-04	0.045000	0.045000	0.045000	0.045000	0.000%	166,555	-30.311%
2026-06-02	0.040000	0.045000	0.027500	0.045000	+9.756%	216,467	-30.311%
2026-05-29	0.040000	0.041000	0.040000	0.041000	-4.651%	28,750	-23.512%
2026-05-27	0.043000	0.043000	0.043000	0.043000	+2.381%	115,116	-27.070%
2026-05-26	0.042000	0.042000	0.042000	0.042000	-18.447%	30,000	-25.333%
2026-05-22	0.060700	0.060700	0.050000	0.051500	-14.167%	135,800	-39.107%
2026-05-21	0.050000	0.060000	0.050000	0.060000	+20.000%	253,922	-47.733%
2026-05-20	0.045000	0.062000	0.045000	0.050000	-7.063%	132,500	-37.280%
2026-05-14	0.079200	0.079200	0.050000	0.053800	+34.500%	437,100	-41.710%
2026-05-12	0.041000	0.044000	0.040000	0.040000	-29.701%	234,575	-21.600%
2026-05-11	0.056900	0.056900	0.056900	0.056900	+62.571%	35,000	-44.886%
2026-05-07	0.035000	0.035000	0.035000	0.035000	-5.405%	25,000	-10.400%
2026-05-06	0.040000	0.040000	0.033000	0.037000	+4.225%	65,250	-15.243%
2026-05-05	0.035050	0.035500	0.035050	0.035500	-1.934%	10,300	-11.662%
2026-05-04	0.035000	0.036200	0.035000	0.036200	+4.083%	20,100	-13.370%
2026-05-01	0.044000	0.044000	0.033620	0.034780	-20.955%	42,500	-9.833%
2026-04-27	0.044000	0.044000	0.044000	0.044000	-1.235%	68,000	-28.727%
2026-04-23	0.044550	0.044550	0.044550	0.044550	+3.605%	4,500	-29.607%
2026-04-20	0.043000	0.051000	0.043000	0.043000	-4.444%	26,000	-27.070%
2026-04-17	0.050000	0.050000	0.045000	0.045000	+12.500%	55,000	-30.311%
2026-04-16	0.040000	0.040000	0.040000	0.040000	-18.367%	50,000	-21.600%
2026-04-15	0.049000	0.049000	0.049000	0.049000	+22.500%	63,931	-36.000%
2026-04-14	0.047800	0.047800	0.040000	0.040000	+14.286%	25,000	-21.600%
2026-04-13	0.035000	0.035000	0.035000	0.035000	+23.435%	150,000	-10.400%
2026-04-02	0.021700	0.033800	0.021700	0.028355	-29.113%	52,500	+10.598%
2026-04-01	0.040000	0.040000	0.040000	0.040000	-11.111%	25,000	-21.600%
2026-03-26	0.045000	0.045000	0.045000	0.045000	0.000%	15,000	-30.311%
2026-03-25	0.051900	0.051900	0.045000	0.045000	+10.892%	20,000	-30.311%
2026-03-24	0.039000	0.040580	0.039000	0.040580	+5.403%	208,710	-22.721%
2026-03-23	0.026700	0.038500	0.026700	0.038500	-3.750%	10,260	-18.545%
2026-03-20	0.039400	0.040000	0.039400	0.040000	-9.091%	1,300	-21.600%
2026-03-18	0.035000	0.044000	0.035000	0.044000	+12.821%	196,000	-28.727%
2026-03-17	0.045000	0.045000	0.039000	0.039000	-21.844%	178,205	-19.590%
2026-03-16	0.042450	0.049900	0.042450	0.049900	+34.865%	4,300	-37.154%
2026-03-13	0.043050	0.043050	0.037000	0.037000	-30.451%	108,245	-15.243%
2026-03-12	0.050000	0.053200	0.050000	0.053200	+6.400%	29,590	-41.053%
2026-03-11	0.045300	0.050000	0.045300	0.050000	+12.486%	20,500	-37.280%
2026-03-10	0.053900	0.053900	0.043500	0.044450	-7.588%	36,260	-29.449%
2026-03-05	0.040000	0.048100	0.040000	0.048100	+13.981%	83,750	-34.802%
2026-03-04	0.050000	0.053000	0.042200	0.042200	-4.091%	35,300	-25.687%
2026-02-27	0.044000	0.044000	0.044000	0.044000	-2.222%	1,000	-28.727%
2026-02-26	0.044000	0.045000	0.044000	0.045000	-10.000%	111,232	-30.311%
2026-02-25	0.044000	0.050000	0.044000	0.050000	-6.716%	46,287	-37.280%
2026-02-23	0.053600	0.053600	0.053600	0.053600	+19.111%	40,000	-41.493%
2026-02-20	0.045000	0.045000	0.045000	0.045000	-10.000%	25,000	-30.311%
2026-02-19	0.042000	0.050000	0.042000	0.050000	+25.000%	48,400	-37.280%
2026-02-10	0.040000	0.040000	0.040000	0.040000	-21.569%	25,000	-21.600%
2026-02-09	0.051000	0.051000	0.051000	0.051000	+2.000%	50,100	-38.510%
2026-02-03	0.050000	0.050000	0.050000	0.050000	0.000%	50,000	-37.280%
2026-02-02	0.050000	0.050000	0.050000	0.050000	+1.616%	6,500	-37.280%
2026-01-30	0.049205	0.049205	0.049205	0.049205	-1.590%	5,000	-36.267%
2026-01-28	0.050000	0.050000	0.050000	0.050000	-2.913%	25,000	-37.280%
2026-01-26	0.051500	0.051500	0.051500	0.051500	+3.831%	1,300	-39.107%
2026-01-23	0.049600	0.049600	0.049600	0.049600	+0.405%	100,000	-36.774%
2026-01-22	0.049400	0.049400	0.049400	0.049400	+4.883%	200,000	-36.518%
2026-01-20	0.047276	0.047276	0.047100	0.047100	-19.142%	48,000	-33.418%
2026-01-16	0.058250	0.058250	0.058250	0.058250	+0.431%	233	-46.163%
2026-01-15	0.058000	0.058000	0.058000	0.058000	+16.070%	101,700	-45.931%
2026-01-14	0.055600	0.055600	0.049970	0.049970	-10.102%	160,980	-37.242%
2026-01-13	0.055585	0.055585	0.055585	0.055585	+6.894%	7,500	-43.582%
2026-01-12	0.051550	0.052050	0.051550	0.052000	-1.887%	10,588	-39.692%
2026-01-09	0.053000	0.053000	0.053000	0.053000	-13.257%	100,000	-40.830%
2026-01-07	0.061100	0.061100	0.061100	0.061100	+22.200%	4,000	-48.674%
2026-01-06	0.051000	0.051000	0.050000	0.050000	+7.527%	17,000	-37.280%
2025-12-30	0.045500	0.046500	0.045500	0.046500	+2.876%	128,000	-32.559%
2025-12-29	0.057290	0.057290	0.045200	0.045200	0.000%	57,000	-30.619%
2025-12-24	0.045200	0.045200	0.045200	0.045200	-0.441%	80,000	-30.619%
2025-12-22	0.045400	0.045400	0.045400	0.045400	-5.417%	200,000	-30.925%
2025-12-19	0.045000	0.052650	0.040000	0.048000	+20.000%	108,200	-34.667%
2025-12-18	0.040000	0.045000	0.040000	0.040000	-24.528%	130,550	-21.600%
2025-12-17	0.051000	0.053000	0.051000	0.053000	+3.922%	75,000	-40.830%
2025-12-15	0.051000	0.051000	0.051000	0.051000	0.000%	83,000	-38.510%
2025-12-12	0.051000	0.051000	0.051000	0.051000	+2.000%	150,000	-38.510%
2025-12-11	0.052000	0.052000	0.042500	0.050000	0.000%	243,888	-37.280%
2025-12-05	0.050000	0.050000	0.050000	0.050000	-4.762%	30,000	-37.280%
2025-12-03	0.047500	0.052500	0.043600	0.052500	-14.634%	81,150	-40.267%
2025-12-02	0.061500	0.061500	0.061500	0.061500	+2.500%	15,000	-49.008%
2025-12-01	0.060000	0.060000	0.060000	0.060000	-7.834%	20,000	-47.733%
2025-11-26	0.065100	0.065100	0.065100	0.065100	-2.836%	7,000	-51.828%
2025-11-25	0.067000	0.067000	0.067000	0.067000	+16.421%	5,000	-53.194%
2025-11-21	0.057550	0.057550	0.057550	0.057550	+15.100%	100	-45.508%
2025-11-11	0.050000	0.050000	0.050000	0.050000	-9.091%	4,000	-37.280%
2025-11-05	0.055000	0.055000	0.055000	0.055000	-3.509%	75,000	-42.982%
2025-11-03	0.057000	0.057000	0.057000	0.057000	+6.001%	15,000	-44.982%
2025-10-31	0.057000	0.060000	0.053773	0.053773	-5.376%	236,000	-41.681%
2025-10-30	0.080000	0.080000	0.056828	0.056828	-28.965%	56,350	-44.816%
2025-10-29	0.080000	0.080000	0.080000	0.080000	-3.846%	20,000	-60.800%
2025-10-28	0.065850	0.083200	0.065850	0.083200	+10.933%	10,100	-62.308%
2025-10-24	0.064250	0.075000	0.064250	0.075000	0.000%	67,400	-58.187%
2025-10-23	0.075000	0.075000	0.075000	0.075000	+15.385%	10,000	-58.187%
2025-10-22	0.067500	0.067500	0.065000	0.065000	-2.985%	52,000	-51.754%
2025-10-21	0.067000	0.067000	0.067000	0.067000	-0.149%	440,000	-53.194%
2025-10-15	0.072344	0.072344	0.067100	0.067100	-12.857%	3,200	-53.264%
2025-10-14	0.085000	0.085000	0.070000	0.077000	+18.462%	170,000	-59.273%
2025-10-13	0.065000	0.065000	0.065000	0.065000	+8.333%	317,692	-51.754%
2025-10-09	0.075000	0.075000	0.060000	0.060000	-14.286%	27,222	-47.733%
2025-10-08	0.070000	0.070000	0.070000	0.070000	0.000%	7,500	-55.200%
2025-10-07	0.070000	0.070000	0.070000	0.070000	+14.379%	10,000	-55.200%
2025-10-06	0.071200	0.071200	0.061200	0.061200	-13.793%	109,874	-48.758%
2025-10-03	0.070992	0.070992	0.070992	0.070992	+11.012%	1,000	-55.826%
2025-09-25	0.055000	0.080450	0.055000	0.063950	+0.709%	61,543	-50.962%
2025-09-24	0.063500	0.063500	0.063500	0.063500	+3.673%	7,000	-50.614%
2025-09-15	0.061250	0.061250	0.061250	0.061250	-8.363%	10,000	-48.800%
2025-09-10	0.066840	0.066840	0.066840	0.066840	+14.313%	17,500	-53.082%
2025-09-05	0.068520	0.068520	0.058471	0.058471	-12.730%	35,000	-46.367%
2025-09-04	0.067000	0.067000	0.067000	0.067000	-0.075%	10,000	-53.194%
2025-09-03	0.072000	0.072000	0.067050	0.067050	-4.214%	25,000	-53.229%
2025-08-29	0.070000	0.070000	0.070000	0.070000	0.000%	20,000	-55.200%
2025-08-22	0.070000	0.070000	0.070000	0.070000	-6.542%	5,000	-55.200%
2025-08-13	0.074900	0.074900	0.074900	0.074900	+66.444%	2,000	-58.131%
2025-08-12	0.045000	0.045000	0.045000	0.045000	-52.532%	7,500	-30.311%
2025-08-11	0.094800	0.094800	0.094800	0.094800	+18.500%	10,000	-66.920%
2025-08-08	0.072000	0.080000	0.072000	0.080000	+77.778%	108,750	-60.800%
2025-08-05	0.073575	0.073575	0.045000	0.045000	-55.000%	75,054	-30.311%
2025-08-04	0.109000	0.109000	0.100000	0.100000	+33.333%	1,188	-68.640%
2025-08-01	0.075000	0.075000	0.075000	0.075000	-23.234%	20,000	-58.187%
2025-07-31	0.097700	0.097700	0.097700	0.097700	+8.556%	777	-67.902%
2025-07-28	0.040000	0.090000	0.040000	0.090000	+12.824%	150,500	-65.156%
2025-07-23	0.106000	0.106000	0.070000	0.079770	+13.957%	32,235	-60.687%
2025-07-22	0.070000	0.070000	0.070000	0.070000	+71.990%	15,000	-55.200%
2025-07-18	0.040700	0.040700	0.040700	0.040700	-26.134%	1,000	-22.948%
2025-07-16	0.055150	0.055150	0.055100	0.055100	+72.188%	6,051	-43.085%
2025-07-11	0.039800	0.059600	0.018900	0.032000	-11.111%	77,700	-2.000%
2025-07-09	0.036000	0.036000	0.036000	0.036000	+12.500%	60,000	-12.889%
2025-06-25	0.040000	0.040000	0.020000	0.032000	+4.575%	4,050	-2.000%
2025-06-23	0.041100	0.041100	0.030600	0.030600	-3.470%	11,000	+2.484%
2025-06-20	0.031700	0.031700	0.031700	0.031700	+58.500%	2,799	-1.073%
2025-06-18	0.030600	0.030600	0.020000	0.020000	-42.693%	100,000	+56.800%
2025-05-21	0.038785	0.038785	0.034900	0.034900	-12.750%	25,000	-10.143%
2025-05-09	0.038325	0.041100	0.038325	0.040000	+37.931%	83,700	-21.600%
2025-05-08	0.029000	0.029000	0.029000	0.029000	-17.024%	3,000	+8.138%
2025-05-07	0.034950	0.034950	0.034950	0.034950	+83.947%	5,000	-10.272%
2025-05-05	0.019000	0.019000	0.019000	0.019000	-43.199%	5,000	+65.053%
2025-05-01	0.033450	0.033450	0.033450	0.033450	+1.210%	10,000	-6.248%
2025-04-30	0.033050	0.033050	0.033050	0.033050	+107.862%	10,000	-5.113%
2025-04-29	0.025900	0.025900	0.015900	0.015900	-32.911%	14,999	+97.233%
2025-04-23	0.023700	0.023700	0.023700	0.023700	-31.105%	10,000	+32.321%
2025-04-21	0.052500	0.052500	0.034400	0.034400	-39.007%	1,700	-8.837%
2025-03-27	0.056400	0.056400	0.056400	0.056400	+252.500%	1,100	-44.397%
2025-03-25	0.016000	0.016000	0.016000	0.016000	-60.000%	133,750	+96.000%
2025-03-05	0.040000	0.040000	0.040000	0.040000	0.000%	100	-21.600%
2025-02-27	0.040000	0.040000	0.040000	0.040000	-7.193%	300	-21.600%
2025-02-19	0.043100	0.043100	0.043100	0.043100	-26.199%	3,000	-27.239%
2025-02-18	0.058400	0.058400	0.022500	0.058400	+60.704%	18,589	-46.301%
2025-02-13	0.036340	0.036340	0.036340	0.036340	+21.133%	6,000	-13.704%
2025-02-03	0.030000	0.030000	0.030000	0.030000	-4.000%	189,990	+4.533%
2025-01-28	0.022500	0.031250	0.022500	0.031250	-27.326%	1,835	+0.352%
2025-01-13	0.043000	0.043000	0.043000	0.043000	+1.751%	5,000	-27.070%
2025-01-10	0.055100	0.055100	0.039050	0.042260	-33.865%	8,700	-25.793%
2025-01-03	0.042000	0.063900	0.040000	0.063900	+21.714%	171,000	-50.923%
2024-12-31	0.037400	0.052500	0.037400	0.052500	+45.833%	26,500	-40.267%
2024-12-26	0.036000	0.036000	0.036000	0.036000	+2.857%	1,000	-12.889%
2024-12-18	0.035000	0.035000	0.035000	0.035000	0.000%	100,000	-10.400%
2024-12-13	0.040000	0.040000	0.035000	0.035000	-16.268%	72,110	-10.400%
2024-12-10	0.041800	0.041800	0.041800	0.041800	+0.192%	50,000	-24.976%
2024-12-05	0.041720	0.041720	0.041720	0.041720	-30.467%	100	-24.832%
2024-12-04	0.045000	0.060000	0.045000	0.060000	+45.985%	132,777	-47.733%
2024-11-29	0.041100	0.041100	0.041100	0.041100	-30.574%	2,142	-23.698%
2024-11-26	0.059200	0.059200	0.059200	0.059200	+27.449%	2,560	-47.027%
2024-11-18	0.046450	0.046450	0.046450	0.046450	-7.100%	9,447	-32.487%
2024-11-11	0.056040	0.056040	0.050000	0.050000	-21.875%	112,500	-37.280%
2024-11-08	0.064000	0.064000	0.064000	0.064000	+28.000%	173,235	-51.000%
2024-11-06	0.040000	0.050000	0.040000	0.050000	0.000%	89,000	-37.280%
2024-11-04	0.050000	0.050000	0.050000	0.050000	-9.091%	15,000	-37.280%
2024-10-29	0.055000	0.055000	0.055000	0.055000	-2.655%	10,000	-42.982%
2024-10-21	0.058300	0.058300	0.056500	0.056500	-2.586%	5,005	-44.496%
2024-10-16	0.058000	0.058000	0.058000	0.058000	-3.333%	55,000	-45.931%
2024-10-11	0.060000	0.060000	0.060000	0.060000	0.000%	2,000	-47.733%
2024-10-10	0.060000	0.060000	0.060000	0.060000	+13.636%	10,000	-47.733%
2024-10-09	0.059650	0.059650	0.052800	0.052800	-24.571%	30,000	-40.606%
2024-10-08	0.070000	0.070000	0.070000	0.070000	0.000%	4,000	-55.200%
2024-10-04	0.070000	0.070000	0.070000	0.070000	+16.667%	25,000	-55.200%
2024-10-02	0.060000	0.060000	0.060000	0.060000	0.000%	15,000	-47.733%
2024-09-30	0.013700	0.060000	0.013700	0.060000	-14.286%	15,200	-47.733%
2024-09-27	0.070000	0.070000	0.070000	0.070000	+27.273%	20,185	-55.200%
2024-09-26	0.055000	0.055000	0.055000	0.055000	-17.910%	10,000	-42.982%
2024-09-25	0.068850	0.068850	0.067000	0.067000	+5.512%	11,000	-53.194%
2024-09-24	0.070000	0.070000	0.063500	0.063500	-2.308%	222,142	-50.614%
2024-08-26	0.065000	0.065000	0.065000	0.065000	+8.333%	50,000	-51.754%
2024-08-21	0.060000	0.060000	0.060000	0.060000	+50.000%	200,000	-47.733%
2024-08-12	0.040000	0.040000	0.040000	0.040000	-44.444%	100,000	-21.600%
2024-08-08	0.072000	0.072000	0.072000	0.072000	+10.769%	5,500	-56.444%
2024-08-02	0.065000	0.065000	0.065000	0.065000	-7.143%	30,000	-51.754%
2024-07-29	0.070000	0.070000	0.070000	0.070000	-19.540%	50,000	-55.200%
2024-07-11	0.087000	0.087000	0.087000	0.087000	+14.474%	115,301	-63.954%
2024-06-04	0.091400	0.091400	0.076000	0.076000	-23.155%	20,000	-58.737%
2024-05-31	0.098900	0.098900	0.098900	0.098900	0.000%	20,000	-68.291%
2024-05-29	0.083000	0.098900	0.083000	0.098900	+35.479%	1,369	-68.291%
2024-05-22	0.073000	0.073000	0.073000	0.073000	-13.864%	21,000	-57.041%
2024-05-15	0.084750	0.084750	0.084750	0.084750	-5.833%	1,111	-62.997%
2024-05-09	0.090000	0.090000	0.090000	0.090000	+25.174%	100,000	-65.156%
2024-05-03	0.071900	0.071900	0.071900	0.071900	+0.842%	1,000	-56.384%
2024-04-09	0.071300	0.071300	0.071300	0.071300	+18.833%	100	-56.017%
2024-04-02	0.060000	0.060000	0.060000	0.060000	+3.448%	85,000	-47.733%
2024-03-27	0.058000	0.058000	0.058000	0.058000	+1.754%	800	-45.931%
2024-03-22	0.057000	0.057000	0.057000	0.057000	+4.205%	14,600	-44.982%
2024-03-04	0.054700	0.054700	0.054700	0.054700	+3.013%	100,000	-42.669%
2024-02-21	0.060000	0.060000	0.053100	0.053100	-3.978%	408,340	-40.942%
2024-02-16	0.055300	0.055300	0.055300	0.055300	0.000%	100,000	-43.291%
2024-02-05	0.055300	0.055300	0.055300	0.055300	0.000%	15,670	-43.291%
2024-01-31	0.055300	0.055300	0.055300	0.055300	-7.987%	1,330,980	-43.291%
2024-01-30	0.060100	0.060100	0.060100	0.060100	+20.200%	17,000	-47.820%
2024-01-19	0.050000	0.050000	0.050000	0.050000	-28.571%	100,000	-37.280%
2024-01-16	0.070000	0.070000	0.070000	0.070000	+21.528%	18,000	-55.200%
2024-01-11	0.057600	0.057600	0.057600	0.057600	-33.372%	7,550	-45.556%
2024-01-10	0.086450	0.086450	0.086450	0.086450	-3.944%	10,000	-63.725%
2024-01-09	0.090000	0.090000	0.090000	0.090000	+8.108%	2,000	-65.156%
2024-01-08	0.083250	0.083250	0.083250	0.083250	+20.827%	2,000	-62.330%
2024-01-05	0.068900	0.068900	0.068900	0.068900	-38.701%	15,000	-54.485%
2024-01-03	0.112400	0.112400	0.112400	0.112400	+2.182%	1,000	-72.100%
2024-01-02	0.100000	0.110000	0.100000	0.110000	+22.222%	2,000	-71.491%
2023-12-29	0.090000	0.090000	0.090000	0.090000	-5.263%	60,000	-65.156%
2023-12-27	0.095000	0.095000	0.095000	0.095000	+6.622%	10,000	-66.989%
2023-12-14	0.084350	0.089100	0.084350	0.089100	+0.056%	40,500	-64.804%
2023-12-11	0.089050	0.089050	0.089050	0.089050	-11.128%	750	-64.784%
2023-12-08	0.100200	0.100200	0.100200	0.100200	+19.570%	1,500	-68.703%
2023-11-24	0.083800	0.083800	0.083800	0.083800	+11.733%	75,000	-62.578%
2023-11-10	0.075000	0.075000	0.075000	0.075000	-33.775%	25,000	-58.187%
2023-11-06	0.113250	0.113250	0.113250	0.113250	+7.857%	1,550	-72.309%
2023-11-02	0.111500	0.111500	0.105000	0.105000	-4.110%	109,930	-70.133%
2023-11-01	0.109500	0.109500	0.109500	0.109500	+15.482%	11,400	-71.361%
2023-10-24	0.094820	0.094820	0.094820	0.094820	-14.960%	4,450	-66.927%
2023-09-22	0.111500	0.111500	0.111500	0.111500	+11.500%	200	-71.874%
2023-09-20	0.100000	0.100000	0.100000	0.100000	-3.754%	11,400	-68.640%
2023-09-11	0.089000	0.103900	0.074100	0.103900	-9.258%	4,000	-69.817%
2023-09-06	0.095000	0.114500	0.095000	0.114500	+20.526%	101,929	-72.611%
2023-08-31	0.095000	0.095000	0.095000	0.095000	0.000%	75,100	-66.989%
2023-08-18	0.105800	0.105800	0.095000	0.095000	-5.000%	21,200	-66.989%
2023-08-08	0.100000	0.100000	0.100000	0.100000	+5.263%	10,000	-68.640%
2023-07-20	0.095000	0.095000	0.095000	0.095000	-5.000%	300	-66.989%
2023-07-17	0.100000	0.100000	0.100000	0.100000	+5.263%	8,000	-68.640%
2023-07-13	0.095000	0.095000	0.095000	0.095000	-9.696%	100,000	-66.989%
2023-07-10	0.105200	0.105200	0.105200	0.105200	-15.638%	8,100	-70.190%
2023-07-05	0.112850	0.124700	0.112850	0.124700	+33.942%	13,100	-74.852%
2023-06-27	0.115500	0.115500	0.093100	0.093100	+0.540%	67,604	-66.316%
2023-06-23	0.100380	0.110000	0.092600	0.092600	-15.818%	177,100	-66.134%
2023-06-22	0.110000	0.110000	0.110000	0.110000	0.000%	94,607	-71.491%
2023-06-21	0.110000	0.110000	0.110000	0.110000	+2.804%	80,000	-71.491%
2023-06-16	0.116000	0.116000	0.107000	0.107000	-7.759%	220,000	-70.692%
2023-06-13	0.116000	0.116000	0.116000	0.116000	-1.695%	105,867	-72.966%
2023-06-12	0.120000	0.120000	0.116000	0.118000	-1.667%	77,629	-73.424%
2023-06-09	0.116000	0.120000	0.116000	0.120000	+1.061%	85,094	-73.867%
2023-06-08	0.118740	0.118740	0.118740	0.118740	+7.457%	25,000	-73.589%
2023-06-06	0.110500	0.110500	0.110500	0.110500	-9.016%	700	-71.620%
2023-06-02	0.121450	0.121450	0.121450	0.121450	-11.026%	1,000	-74.179%
2023-05-19	0.137000	0.137000	0.136500	0.136500	+4.198%	105,000	-77.026%
2023-05-17	0.131000	0.131000	0.131000	0.131000	-4.380%	629	-76.061%
2023-05-16	0.137000	0.137000	0.137000	0.137000	-3.589%	5,000	-77.109%
2023-05-15	0.142150	0.142150	0.142100	0.142100	+5.259%	4,100	-77.931%
2023-05-10	0.135000	0.135000	0.135000	0.135000	+20.536%	494,697	-76.770%
2023-04-28	0.115000	0.115000	0.112000	0.112000	-5.325%	150,000	-72.000%
2023-04-24	0.116700	0.118300	0.116700	0.118300	+9.032%	6,500	-73.491%
2023-04-19	0.116750	0.116750	0.108500	0.108500	-11.066%	62,392	-71.097%
2023-04-12	0.122000	0.122000	0.122000	0.122000	+3.128%	7,900	-74.295%
2023-04-11	0.120000	0.123600	0.118300	0.118300	0.000%	25,400	-73.491%
2023-04-10	0.118300	0.118300	0.118300	0.118300	-4.750%	105,000	-73.491%
2023-04-03	0.118950	0.124200	0.118950	0.124200	-6.966%	153,965	-74.750%
2023-03-31	0.133500	0.133500	0.133500	0.133500	+3.488%	112,000	-76.509%
2023-03-29	0.115000	0.129000	0.115000	0.129000	-5.147%	41,000	-75.690%
2023-03-28	0.136000	0.136000	0.136000	0.136000	+12.322%	20,000	-76.941%
2023-03-27	0.121080	0.121080	0.121080	0.121080	+0.413%	8,000	-74.100%
2023-03-23	0.125100	0.125100	0.114780	0.120582	-3.612%	536,009	-73.993%
2023-03-22	0.127550	0.127550	0.125100	0.125100	-4.925%	101,000	-74.932%
2023-03-21	0.125100	0.131580	0.125100	0.131580	+1.921%	100,550	-76.167%
2023-03-20	0.129100	0.129100	0.129100	0.129100	0.000%	30,000	-75.709%
2023-03-15	0.130000	0.130000	0.129100	0.129100	-19.514%	200,000	-75.709%
2023-03-14	0.149600	0.160400	0.149600	0.160400	+6.296%	52,567	-80.449%
2023-03-13	0.150900	0.150900	0.150900	0.150900	+10.590%	5,000	-79.218%
2023-03-08	0.130000	0.136450	0.130000	0.136450	+2.981%	50,550	-77.017%
2023-03-02	0.132500	0.132500	0.132500	0.132500	+5.915%	1,000	-76.332%
2023-02-28	0.125100	0.125100	0.125100	0.125100	0.000%	6,000	-74.932%
2023-02-27	0.125100	0.125100	0.125100	0.125100	-8.150%	500	-74.932%
2023-02-22	0.136200	0.136200	0.136200	0.136200	-2.436%	11,000	-76.975%
2023-02-21	0.132100	0.139600	0.132100	0.139600	-0.286%	113,369	-77.536%
2023-02-17	0.140000	0.140000	0.140000	0.140000	-3.448%	10,714	-77.600%
2023-02-16	0.138800	0.145800	0.138800	0.145000	-2.291%	15,369	-78.372%
2023-02-15	0.148400	0.148400	0.148400	0.148400	-1.852%	1,500	-78.868%
2023-02-14	0.151700	0.151700	0.151200	0.151200	-0.330%	66,000	-79.259%
2023-02-13	0.151700	0.151700	0.151700	0.151700	+1.336%	1,000	-79.328%
2023-02-08	0.149700	0.149700	0.149700	0.149700	-13.800%	201,000	-79.051%
2023-02-07	0.170000	0.173665	0.170000	0.173665	-2.763%	11,650	-81.942%
2023-02-06	0.178600	0.178600	0.178600	0.178600	-6.000%	2,000	-82.441%
2023-02-03	0.190000	0.190000	0.190000	0.190000	-10.377%	300	-83.495%
2023-02-02	0.212000	0.212000	0.212000	0.212000	-1.533%	300	-85.208%
2023-02-01	0.190000	0.215300	0.190000	0.215300	+5.024%	370,700	-85.434%
2023-01-31	0.212050	0.216909	0.205000	0.205000	-2.474%	247,800	-84.702%
2023-01-30	0.187300	0.214200	0.187300	0.210200	+16.778%	194,400	-85.081%
2023-01-26	0.186000	0.186000	0.169100	0.180000	+1.166%	35,200	-82.578%
2023-01-25	0.182900	0.182900	0.166300	0.177925	+26.953%	38,623	-82.375%
2023-01-24	0.141300	0.146300	0.140150	0.140150	-9.581%	80,000	-77.624%
2023-01-23	0.130000	0.155000	0.130000	0.155000	+8.316%	11,377	-79.768%
2023-01-18	0.143100	0.143100	0.143100	0.143100	+4.835%	5,000	-78.085%
2023-01-17	0.136100	0.136500	0.136100	0.136500	-11.364%	22,400	-77.026%
2023-01-13	0.149100	0.154000	0.149100	0.154000	0.000%	106,493	-79.636%
2023-01-12	0.150000	0.154000	0.150000	0.154000	+18.462%	65,000	-79.636%
2023-01-10	0.130000	0.130000	0.130000	0.130000	-10.345%	1,000	-75.877%
2023-01-09	0.145000	0.145000	0.145000	0.145000	+11.538%	35,000	-78.372%
2023-01-05	0.130000	0.130000	0.130000	0.130000	+6.122%	6,400	-75.877%
2023-01-04	0.122500	0.122500	0.122500	0.122500	-2.000%	1,600	-74.400%
2022-12-28	0.130000	0.130000	0.125000	0.125000	-8.425%	45,500	-74.912%
2022-12-27	0.135710	0.136500	0.135710	0.136500	+1.111%	31,400	-77.026%
2022-12-23	0.111400	0.135000	0.111400	0.135000	+12.500%	90,000	-76.770%
2022-12-22	0.140000	0.140000	0.119700	0.120000	-12.409%	302,000	-73.867%
2022-12-20	0.146300	0.146300	0.137000	0.137000	-3.521%	148,300	-77.109%
2022-12-16	0.142000	0.142000	0.142000	0.142000	-2.069%	119,000	-77.915%
2022-12-15	0.145000	0.145000	0.145000	0.145000	-14.201%	34,000	-78.372%
2022-12-14	0.158000	0.169000	0.158000	0.169000	+12.667%	82,800	-81.444%
2022-12-13	0.150000	0.150000	0.150000	0.150000	+1.695%	20,000	-79.093%
2022-12-09	0.115000	0.147500	0.115000	0.147500	+0.460%	6,300	-78.739%
2022-12-08	0.146825	0.146825	0.146825	0.146825	-7.506%	1,000	-78.641%
2022-12-02	0.158740	0.158740	0.158740	0.158740	-0.788%	1,500	-80.244%
2022-11-29	0.160000	0.160000	0.160000	0.160000	+27.490%	40,000	-80.400%
2022-11-28	0.125500	0.125500	0.125500	0.125500	-19.551%	200	-75.012%
2022-11-23	0.158400	0.158400	0.155000	0.156000	+2.736%	207,200	-79.897%
2022-11-22	0.160000	0.160000	0.151845	0.151845	-18.275%	76,000	-79.347%
2022-11-18	0.185800	0.185800	0.185800	0.185800	-3.756%	100	-83.122%
2022-11-14	0.193050	0.193050	0.193050	0.193050	+20.656%	2,800	-83.756%
2022-11-11	0.162500	0.170000	0.160000	0.160000	-11.111%	111,600	-80.400%
2022-11-09	0.180000	0.180000	0.180000	0.180000	-17.051%	10,000	-82.578%
2022-11-08	0.217000	0.217000	0.217000	0.217000	+15.919%	1,500	-85.548%
2022-11-07	0.210000	0.210000	0.187200	0.187200	-10.857%	103,100	-83.248%
2022-11-03	0.222600	0.222600	0.200000	0.210000	+10.526%	109,000	-85.067%
2022-11-02	0.235600	0.235600	0.190000	0.190000	-17.355%	55,700	-83.495%
2022-11-01	0.239100	0.239100	0.205000	0.229900	+7.080%	15,128	-86.359%
2022-10-31	0.195000	0.214700	0.175000	0.214700	-2.409%	143,383	-85.394%
2022-10-28	0.220000	0.220000	0.220000	0.220000	+36.646%	44,850	-85.745%
2022-10-21	0.155000	0.180000	0.155000	0.161000	-17.394%	314,300	-80.522%
2022-10-20	0.198000	0.198000	0.184900	0.194900	+4.264%	129,900	-83.910%
2022-10-17	0.186930	0.186930	0.186930	0.186930	+3.850%	3,900	-83.224%
2022-10-14	0.180000	0.180000	0.180000	0.180000	0.000%	8,700	-82.578%
2022-10-13	0.145300	0.180000	0.145300	0.180000	-7.692%	42,000	-82.578%
2022-10-12	0.195000	0.195000	0.195000	0.195000	-5.202%	215,000	-83.918%
2022-10-11	0.205700	0.205700	0.205700	0.205700	+3.889%	5,000	-84.754%
2022-10-07	0.198000	0.198000	0.198000	0.198000	-8.035%	5,000	-84.162%
2022-10-06	0.202000	0.215300	0.202000	0.215300	+7.650%	46,322	-85.434%
2022-10-05	0.200000	0.202500	0.197000	0.200000	+6.952%	237,140	-84.320%
2022-10-04	0.182300	0.205000	0.180100	0.187000	-4.053%	1,520,780	-83.230%
2022-10-03	0.187500	0.194900	0.187500	0.194900	-9.138%	12,500	-83.910%
2022-09-30	0.214500	0.214500	0.214500	0.214500	+0.281%	19,418	-85.380%
2022-09-29	0.230000	0.234000	0.200100	0.213900	+3.584%	65,726	-85.339%
2022-09-28	0.204435	0.206500	0.198550	0.206500	-1.667%	146,576	-84.814%
2022-09-27	0.210000	0.210000	0.210000	0.210000	-4.545%	25,000	-85.067%
2022-09-26	0.209480	0.220600	0.200000	0.220000	-13.827%	209,047	-85.745%
2022-09-23	0.250000	0.260000	0.250000	0.255300	-1.808%	68,484	-87.716%
2022-09-21	0.260000	0.260000	0.260000	0.260000	+4.000%	10,000	-87.938%
2022-09-19	0.260000	0.260000	0.250000	0.250000	0.000%	17,000	-87.456%
2022-09-16	0.265000	0.300000	0.250000	0.250000	-21.875%	1,850	-87.456%
2022-09-15	0.300000	0.340100	0.285000	0.320000	+6.667%	66,500	-90.200%
2022-09-14	0.300000	0.315750	0.300000	0.300000	+12.655%	95,000	-89.547%
2022-09-13	0.338000	0.338000	0.260000	0.266300	+15.783%	22,800	-88.224%
2022-09-12	0.225000	0.260000	0.225000	0.230000	-14.815%	90,500	-86.365%
2022-09-09	0.308100	0.308100	0.270000	0.270000	-8.784%	87,600	-88.385%

.dark-mode .qtJ0JT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtJ0JT{ color: #333333; background-color: white; border: 2px solid #333333; }ANSNFANSON RESOURCESstock OTC

ANSNF
ANSON RESOURCES
stock OTC