Dark

ANXGF
Anaconda Mining Inc. Common Shares
stock OTC

Inactive

May 13, 2022

0.3847USD-2.854%(-0.0113)29,488

Pre-market

0.00USD-100.000%(-0.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-13	0.4000	0.4149	0.3828	0.3847	-2.854%	29,488	0.000%
2022-05-12	0.3880	0.4159	0.3880	0.3960	+1.565%	5,690	-2.854%
2022-05-11	0.4114	0.4239	0.3899	0.3899	+0.723%	37,744	-1.334%
2022-05-10	0.4187	0.4187	0.3670	0.3871	-8.487%	73,810	-0.620%
2022-05-09	0.4540	0.4780	0.3971	0.4230	-8.023%	19,432	-9.054%
2022-05-06	0.4682	0.4682	0.4530	0.4599	-3.847%	1,473	-16.351%
2022-05-05	0.4746	0.4840	0.4746	0.4783	-0.396%	10,665	-19.569%
2022-05-04	0.4970	0.4970	0.4429	0.4802	+3.984%	120,851	-19.888%
2022-05-03	0.4700	0.4700	0.4506	0.4618	+0.282%	46,801	-16.696%
2022-05-02	0.4530	0.4674	0.4406	0.4605	-1.645%	81,300	-16.460%
2022-04-29	0.4507	0.4800	0.4485	0.4682	+3.355%	15,272	-17.834%
2022-04-28	0.4470	0.4530	0.4365	0.4530	+0.667%	5,992	-15.077%
2022-04-27	0.4514	0.4595	0.4500	0.4500	-0.881%	21,213	-14.511%
2022-04-26	0.4865	0.4865	0.4351	0.4540	-7.157%	47,070	-15.264%
2022-04-25	0.4953	0.4953	0.4314	0.4890	-4.324%	55,312	-21.329%
2022-04-22	0.5099	0.5140	0.4955	0.5111	-1.218%	4,312	-24.731%
2022-04-21	0.5476	0.5476	0.5070	0.5174	-3.560%	22,080	-25.647%
2022-04-20	0.5524	0.5524	0.5273	0.5365	-0.648%	37,413	-28.295%
2022-04-19	0.5313	0.5400	0.5200	0.5400	+3.448%	15,000	-28.759%
2022-04-18	0.5500	0.5598	0.5130	0.5220	-7.611%	99,683	-26.303%
2022-04-14	0.5531	0.5650	0.5500	0.5650	+2.318%	15,092	-31.912%
2022-04-13	0.5310	0.5522	0.5310	0.5522	+3.992%	31,950	-30.333%
2022-04-12	0.5512	0.5512	0.5159	0.5310	-1.975%	14,233	-27.552%
2022-04-11	0.5363	0.5493	0.5304	0.5417	-1.330%	22,792	-28.983%
2022-04-08	0.5261	0.5490	0.5206	0.5490	+5.193%	24,900	-29.927%
2022-04-07	0.5350	0.5350	0.5100	0.5219	-4.519%	25,154	-26.289%
2022-04-06	0.5616	0.5616	0.5350	0.5466	-1.086%	8,267	-29.619%
2022-04-05	0.5820	0.5820	0.5526	0.5526	+0.473%	1,700	-30.384%
2022-04-04	0.5562	0.5562	0.5407	0.5500	-1.132%	10,237	-30.055%
2022-04-01	0.5620	0.5620	0.5563	0.5563	-0.305%	1,701	-30.847%
2022-03-31	0.5675	0.5700	0.5565	0.5580	-1.933%	10,911	-31.057%
2022-03-30	0.5761	0.5761	0.5690	0.5690	-1.438%	3,055	-32.390%
2022-03-28	0.5759	0.5815	0.5617	0.5773	-3.783%	23,977	-33.362%
2022-03-25	0.5602	0.6000	0.5602	0.6000	+5.226%	18,704	-35.883%
2022-03-24	0.5652	0.5830	0.5652	0.5702	+0.600%	22,092	-32.532%
2022-03-23	0.5600	0.5670	0.5468	0.5668	+0.372%	42,735	-32.128%
2022-03-22	0.5890	0.5890	0.5644	0.5647	-4.239%	25,010	-31.875%
2022-03-21	0.5828	0.6048	0.5828	0.5897	-1.057%	32,693	-34.763%
2022-03-18	0.5940	0.5969	0.5831	0.5960	+1.085%	16,250	-35.453%
2022-03-17	0.6026	0.6080	0.5896	0.5896	-0.237%	12,900	-34.752%
2022-03-16	0.5581	0.5910	0.5581	0.5910	+1.599%	21,260	-34.907%
2022-03-15	0.5850	0.5850	0.5614	0.5817	-1.172%	15,468	-33.866%
2022-03-14	0.6008	0.6008	0.5847	0.5886	+1.169%	4,961	-34.642%
2022-03-11	0.5700	0.5830	0.5539	0.5818	+1.518%	43,753	-33.878%
2022-03-10	0.5781	0.5815	0.5580	0.5731	-0.848%	41,690	-32.874%
2022-03-09	0.5700	0.5780	0.5513	0.5780	+1.155%	9,938	-33.443%
2022-03-08	0.5210	0.6030	0.5210	0.5714	+4.270%	81,523	-32.674%
2022-03-07	0.5765	0.5765	0.5300	0.5480	-3.351%	41,799	-29.799%
2022-03-04	0.5650	0.5690	0.5625	0.5670	+0.818%	4,150	-32.152%
2022-03-03	0.5200	0.5700	0.5200	0.5624	-1.781%	16,950	-31.597%
2022-03-01	0.5824	0.5930	0.5631	0.5726	-4.725%	70,079	-32.815%
2022-02-28	0.5936	0.6010	0.5800	0.6010	+0.167%	31,810	-35.990%
2022-02-25	0.5900	0.6000	0.5638	0.6000	+2.389%	47,612	-35.883%
2022-02-24	0.6079	0.6145	0.5860	0.5860	-5.484%	60,407	-34.352%
2022-02-23	0.6027	0.6258	0.6027	0.6200	-1.290%	36,137	-37.952%
2022-02-22	0.6400	0.6400	0.5921	0.6281	-6.449%	60,587	-38.752%
2022-02-18	0.6756	0.6756	0.6589	0.6714	-0.519%	7,760	-42.702%
2022-02-17	0.6811	0.6879	0.6686	0.6749	+0.432%	26,961	-42.999%
2022-02-16	0.6685	0.6800	0.6663	0.6720	+1.159%	47,537	-42.753%
2022-02-15	0.7070	0.7070	0.6616	0.6643	-0.851%	58,055	-42.089%
2022-02-14	0.6917	0.6917	0.6682	0.6700	0.000%	17,895	-42.582%
2022-02-11	0.6591	0.6939	0.6548	0.6700	+0.405%	20,440	-42.582%
2022-02-10	0.7216	0.7216	0.6672	0.6673	-5.921%	73,507	-42.350%
2022-02-09	0.6840	0.7207	0.6840	0.7093	+7.470%	124,609	-45.763%
2022-02-08	0.6376	0.6600	0.6287	0.6600	+6.314%	62,168	-41.712%
2022-02-07	0.5894	0.6208	0.5894	0.6208	+4.319%	22,450	-38.032%
2022-02-04	0.5989	0.5989	0.5870	0.5951	+0.354%	11,612	-35.355%
2022-02-03	0.6000	0.6000	0.5724	0.5930	-1.167%	94,010	-35.126%
2022-02-02	0.6190	0.6190	0.5804	0.6000	+5.522%	30,530	-35.883%
2022-02-01	0.5465	0.5686	0.5430	0.5686	+7.791%	72,633	-32.343%
2022-01-31	0.5001	0.5800	0.5001	0.5275	+8.139%	89,139	-27.071%
2022-01-28	0.4475	0.4878	0.4425	0.4878	+9.815%	39,258	-21.136%
2022-01-27	0.4600	0.4600	0.4442	0.4442	-5.449%	14,325	-13.395%
2022-01-26	0.4649	0.4698	0.4649	0.4698	+0.557%	25,500	-18.114%
2022-01-25	0.4727	0.4727	0.4672	0.4672	-1.807%	1,405	-17.658%
2022-01-24	0.4846	0.4846	0.4758	0.4758	-4.859%	1,613	-19.147%
2022-01-21	0.5136	0.5195	0.4992	0.5001	-0.418%	20,300	-23.075%
2022-01-20	0.5085	0.5214	0.5000	0.5022	+0.140%	20,585	-23.397%
2022-01-19	0.4835	0.5015	0.4835	0.5015	+5.070%	11,800	-23.290%
2022-01-18	0.4900	0.4949	0.4773	0.4773	+0.973%	21,500	-19.401%
2022-01-14	0.4872	0.4872	0.4727	0.4727	-3.333%	7,384	-18.616%
2022-01-13	0.4711	0.4906	0.4711	0.4890	+3.822%	6,762	-21.329%
2022-01-12	0.4813	0.4813	0.4710	0.4710	+0.663%	31,500	-18.323%
2022-01-10	0.4653	0.4679	0.4600	0.4679	-2.683%	8,725	-17.782%
2022-01-07	0.4613	0.4808	0.4613	0.4808	-2.197%	11,580	-19.988%
2022-01-06	0.4916	0.4916	0.4916	0.4916	+5.426%	100	-21.745%
2022-01-05	0.5164	0.5164	0.4663	0.4663	-9.614%	9,151	-17.499%
2022-01-04	0.4950	0.5159	0.4950	0.5159	+8.042%	32,345	-25.431%
2022-01-03	0.4955	0.4955	0.4550	0.4775	-2.551%	13,436	-19.435%
2021-12-31	0.4891	0.4950	0.4850	0.4900	+1.660%	8,745	-21.490%
2021-12-30	0.4760	0.4820	0.4760	0.4820	+0.166%	5,090	-20.187%
2021-12-29	0.4800	0.4932	0.4800	0.4812	+2.383%	33,400	-20.054%
2021-12-28	0.5350	0.5350	0.4434	0.4700	-10.476%	51,152	-18.149%
2021-12-27	0.5100	0.5250	0.4222	0.5250	+5.000%	19,847	-26.724%
2021-12-23	0.5000	0.5000	0.5000	0.5000	+4.167%	2,550	-23.060%
2021-12-22	0.4631	0.4800	0.4631	0.4800	+4.484%	11,854	-19.854%
2021-12-21	0.4594	0.4594	0.4594	0.4594	-0.130%	410	-16.260%
2021-12-20	0.4386	0.4607	0.4386	0.4600	+5.577%	41,450	-16.370%
2021-12-17	0.4438	0.4580	0.4254	0.4357	+2.253%	23,970	-11.705%
2021-12-16	0.4700	0.4700	0.3878	0.4261	-5.311%	226,598	-9.716%
2021-12-15	0.4605	0.4605	0.4444	0.4500	-5.263%	54,795	-14.511%
2021-12-14	0.4750	0.4750	0.4750	0.4750	-2.364%	7,512	-19.011%
2021-12-13	0.4605	0.5058	0.4605	0.4865	+0.725%	2,872	-20.925%
2021-12-10	0.5010	0.5100	0.4710	0.4830	-2.385%	56,924	-20.352%
2021-12-09	0.5050	0.5194	0.4948	0.4948	-3.265%	43,900	-22.251%
2021-12-08	0.5212	0.5212	0.5115	0.5115	+0.550%	875	-24.790%
2021-12-07	0.5200	0.5200	0.5087	0.5087	-7.509%	1,900	-24.376%
2021-12-03	0.5530	0.5600	0.5460	0.5500	-0.919%	36,717	-30.055%
2021-12-02	0.5451	0.5551	0.5444	0.5551	+1.723%	32,875	-30.697%
2021-12-01	0.5800	0.5800	0.5457	0.5457	-2.866%	18,510	-29.503%
2021-11-30	0.5700	0.5820	0.5618	0.5618	-2.125%	36,923	-31.524%
2021-11-29	0.5688	0.5740	0.5660	0.5740	-1.069%	30,970	-32.979%
2021-11-26	0.5625	0.5802	0.5625	0.5802	+0.852%	17,765	-33.695%
2021-11-24	0.5507	0.5756	0.5507	0.5753	+4.810%	20,855	-33.131%
2021-11-23	0.5509	0.5600	0.5489	0.5489	+0.164%	19,360	-29.914%
2021-11-22	0.5500	0.5523	0.5454	0.5480	-2.055%	15,611	-29.799%
2021-11-19	0.5501	0.5595	0.5501	0.5595	+0.884%	25,122	-31.242%
2021-11-18	0.5580	0.5596	0.5526	0.5546	-2.325%	28,520	-30.635%
2021-11-17	0.5600	0.5708	0.5600	0.5678	+0.602%	33,336	-32.247%
2021-11-16	0.5250	0.5813	0.5250	0.5644	+1.002%	12,246	-31.839%
2021-11-15	0.5793	0.5793	0.5500	0.5588	-1.080%	36,311	-31.156%
2021-11-12	0.5788	0.5910	0.5649	0.5649	-3.436%	57,030	-31.899%
2021-11-11	0.5800	0.5985	0.5786	0.5850	+0.619%	27,910	-34.239%
2021-11-10	0.6000	0.6000	0.5746	0.5814	+0.069%	25,036	-33.832%
2021-11-09	0.5660	0.5898	0.5660	0.5810	-1.325%	49,000	-33.787%
2021-11-08	0.5726	0.5888	0.5605	0.5888	+6.416%	16,894	-34.664%
2021-11-05	0.5200	0.5568	0.5188	0.5533	+4.693%	74,898	-30.472%
2021-11-04	0.5200	0.5390	0.5200	0.5285	-1.674%	34,700	-27.209%
2021-11-03	0.5167	0.5466	0.5167	0.5375	-0.757%	26,360	-28.428%
2021-11-02	0.5634	0.5810	0.5300	0.5416	-3.389%	2,200	-28.970%
2021-11-01	0.5570	0.5696	0.5452	0.5606	+0.502%	22,274	-31.377%
2021-10-29	0.5832	0.5832	0.5573	0.5578	-2.123%	16,279	-31.033%
2021-10-28	0.5896	0.5896	0.5699	0.5699	-3.341%	13,688	-32.497%
2021-10-27	0.5986	0.6247	0.5896	0.5896	+1.533%	26,447	-34.752%
2021-10-26	0.6079	0.6143	0.5807	0.5807	-4.317%	9,388	-33.752%
2021-10-25	0.6680	0.6680	0.5887	0.6069	-1.621%	13,736	-36.612%
2021-10-22	0.5926	0.6186	0.5914	0.6169	+7.755%	15,740	-37.640%
2021-10-21	0.5186	0.5800	0.5186	0.5725	+10.075%	66,252	-32.803%
2021-10-20	0.5150	0.5215	0.5119	0.5201	+2.261%	19,200	-26.033%
2021-10-19	0.5139	0.5270	0.5086	0.5086	-2.192%	27,730	-24.361%
2021-10-18	0.5369	0.5369	0.5200	0.5200	-1.235%	11,014	-26.019%
2021-10-15	0.5300	0.5380	0.5265	0.5265	-0.284%	40,500	-26.933%
2021-10-14	0.5200	0.5343	0.5146	0.5280	+5.600%	18,851	-27.140%
2021-10-13	0.5100	0.5155	0.4974	0.5000	-2.799%	144,890	-23.060%
2021-10-12	0.5410	0.5410	0.5031	0.5144	+0.863%	13,730	-25.214%
2021-10-11	0.5100	0.5230	0.5100	0.5100	+0.791%	4,550	-24.569%
2021-10-08	0.5142	0.5182	0.5060	0.5060	-2.317%	20,232	-23.972%
2021-10-07	0.5067	0.5228	0.5067	0.5180	-2.832%	21,290	-25.734%
2021-10-06	0.5101	0.5331	0.5096	0.5331	+5.273%	56,812	-27.837%
2021-10-05	0.5100	0.5182	0.5064	0.5064	-1.822%	2,200	-24.032%
2021-10-04	0.5459	0.5459	0.5158	0.5158	-2.385%	11,301	-25.417%
2021-10-01	0.5284	0.5342	0.5284	0.5284	+0.648%	10,950	-27.195%
2021-09-30	0.5458	0.5458	0.5175	0.5250	+0.962%	17,738	-26.724%
2021-09-29	0.5000	0.5359	0.4950	0.5200	+3.855%	40,601	-26.019%
2021-09-28	0.5335	0.5338	0.5007	0.5007	-10.557%	91,043	-23.168%
2021-09-27	0.5803	0.5803	0.5517	0.5598	+0.974%	11,460	-31.279%
2021-09-24	0.5700	0.5700	0.5544	0.5544	+0.928%	11,950	-30.610%
2021-09-23	0.5456	0.5750	0.5456	0.5493	+0.146%	32,418	-29.965%
2021-09-22	0.5400	0.5570	0.5400	0.5485	+3.491%	13,714	-29.863%
2021-09-21	0.5357	0.5357	0.5140	0.5300	+0.818%	16,218	-27.415%
2021-09-20	0.5291	0.5462	0.5000	0.5257	-4.418%	40,150	-26.821%
2021-09-17	0.5601	0.5601	0.5400	0.5500	-0.200%	20,588	-30.055%
2021-09-16	0.5561	0.5565	0.5450	0.5511	-2.804%	47,100	-30.194%
2021-09-15	0.5706	0.5800	0.5670	0.5670	+0.106%	9,908	-32.152%
2021-09-14	0.6000	0.6051	0.5611	0.5664	-2.881%	39,755	-32.080%
2021-09-13	0.5878	0.5930	0.5700	0.5832	-0.783%	27,185	-34.036%
2021-09-10	0.6154	0.6154	0.5878	0.5878	-2.033%	13,679	-34.553%
2021-09-09	0.6100	0.6100	0.5911	0.6000	+0.435%	24,259	-35.883%
2021-09-08	0.6428	0.6428	0.5944	0.5974	-5.175%	35,004	-35.604%
2021-09-07	0.6500	0.6527	0.6171	0.6300	-2.733%	102,435	-38.937%
2021-09-03	0.6260	0.6482	0.6224	0.6477	+6.146%	68,409	-40.605%
2021-09-02	0.6219	0.6219	0.6056	0.6102	+0.033%	21,720	-36.955%
2021-09-01	0.6200	0.6268	0.6079	0.6100	-1.486%	4,562	-36.934%
2021-08-31	0.6261	0.6261	0.6192	0.6192	-0.016%	7,436	-37.871%
2021-08-30	0.6078	0.6193	0.5942	0.6193	+3.475%	15,420	-37.881%
2021-08-27	0.5740	0.5985	0.5712	0.5985	+5.000%	47,235	-35.723%
2021-08-26	0.5950	0.5950	0.5675	0.5700	-1.724%	15,449	-32.509%
2021-08-25	0.5708	0.5879	0.5535	0.5800	+5.455%	9,609	-33.672%
2021-08-24	0.5623	0.5870	0.5500	0.5500	-0.578%	19,725	-30.055%
2021-08-23	0.5537	0.5602	0.5530	0.5532	-0.360%	19,801	-30.459%
2021-08-20	0.5414	0.5552	0.5166	0.5552	+2.549%	31,962	-30.710%
2021-08-19	0.5556	0.5600	0.5414	0.5414	-6.445%	31,846	-28.943%
2021-08-18	0.5538	0.5787	0.5500	0.5787	+1.526%	2,787	-33.523%
2021-08-17	0.5510	0.5780	0.5414	0.5700	+2.242%	75,445	-32.509%
2021-08-16	0.5477	0.5577	0.5459	0.5575	-0.411%	7,640	-30.996%
2021-08-12	0.5600	0.5714	0.5476	0.5598	-0.036%	30,775	-31.279%
2021-08-11	0.5623	0.5742	0.5600	0.5600	+0.412%	49,159	-31.304%
2021-08-10	0.5405	0.5900	0.5405	0.5577	+2.349%	56,580	-31.020%
2021-08-09	0.5700	0.5703	0.5301	0.5449	-4.838%	96,204	-29.400%
2021-08-06	0.6234	0.6234	0.5700	0.5726	-5.089%	35,315	-32.815%
2021-08-05	0.6127	0.6280	0.6033	0.6033	-2.694%	16,339	-36.234%
2021-08-04	0.6351	0.6351	0.6129	0.6200	-2.516%	84,571	-37.952%
2021-08-03	0.6920	0.6920	0.6256	0.6360	-3.636%	37,521	-39.513%
2021-08-02	0.6644	0.6778	0.6430	0.6600	+2.167%	14,049	-41.712%
2021-07-30	0.6632	0.6632	0.6348	0.6460	-2.002%	26,650	-40.449%
2021-07-29	0.6370	0.6595	0.6320	0.6592	+7.187%	62,705	-41.641%
2021-07-28	0.6008	0.6154	0.6000	0.6150	+5.489%	23,955	-37.447%
2021-07-27	0.5963	0.5963	0.5800	0.5830	-2.492%	5,380	-34.014%
2021-07-26	0.5981	0.5992	0.5812	0.5979	+0.117%	27,792	-35.658%
2021-07-23	0.6209	0.6209	0.5700	0.5972	-2.098%	22,009	-35.583%
2021-07-22	0.6182	0.6293	0.5888	0.6100	-0.359%	23,341	-36.934%
2021-07-21	0.6200	0.6278	0.6000	0.6122	-3.423%	20,808	-37.161%
2021-07-20	0.6100	0.6395	0.6100	0.6339	+2.556%	14,700	-39.312%
2021-07-19	0.6329	0.6400	0.6181	0.6181	-3.753%	34,043	-37.761%
2021-07-16	0.6661	0.6661	0.6415	0.6422	-1.200%	60,000	-40.097%
2021-07-15	0.6542	0.6603	0.6413	0.6500	0.000%	31,459	-40.815%
2021-07-14	0.6150	0.6614	0.6150	0.6500	+1.183%	23,956	-40.815%
2021-07-13	0.6432	0.6620	0.6351	0.6424	-1.548%	34,542	-40.115%
2021-07-12	0.6200	0.6651	0.6100	0.6525	-2.262%	78,510	-41.042%
2021-07-09	0.6602	0.6815	0.6470	0.6676	-6.354%	38,546	-42.376%
2021-07-06	0.7323	0.7323	0.7057	0.7129	-4.947%	45,173	-46.037%
2021-07-02	0.7500	0.7515	0.7500	0.7500	-3.226%	13,312	-48.707%
2021-07-01	0.7760	0.7760	0.7750	0.7750	+0.715%	428	-50.361%
2021-06-30	0.7950	0.7950	0.7400	0.7695	-1.749%	68,485	-50.006%
2021-06-29	0.7500	0.7832	0.7200	0.7832	+3.928%	31,358	-50.881%
2021-06-28	0.7589	0.7700	0.7451	0.7536	-3.124%	15,816	-48.952%
2021-06-25	0.7638	0.8100	0.7500	0.7779	-0.269%	42,386	-50.546%
2021-06-24	0.8201	0.8400	0.7800	0.7800	-1.726%	33,937	-50.679%
2021-06-23	0.8499	0.8499	0.7300	0.7937	-3.325%	141,673	-51.531%
2021-06-22	0.8302	0.8302	0.7653	0.8210	-0.605%	91,188	-53.143%
2021-06-21	0.8175	0.8450	0.7733	0.8260	+2.240%	90,937	-53.426%
2021-06-18	0.7034	0.8083	0.7000	0.8079	+12.162%	87,522	-52.383%
2021-06-17	0.7514	0.7514	0.6648	0.7203	-5.224%	93,265	-46.592%
2021-06-16	0.7429	0.7690	0.7356	0.7600	+1.333%	66,528	-49.382%
2021-06-15	0.7686	0.7686	0.7349	0.7500	+0.187%	91,826	-48.707%
2021-06-14	0.7570	0.7700	0.7486	0.7486	-1.162%	54,013	-48.611%
2021-06-11	0.7554	0.7750	0.7220	0.7574	+0.638%	69,226	-49.208%
2021-06-10	0.6900	0.7526	0.6870	0.7526	+11.003%	66,608	-48.884%
2021-06-09	0.6888	0.6900	0.6683	0.6780	+4.036%	59,124	-43.260%
2021-06-08	0.6649	0.6710	0.6516	0.6517	-2.876%	31,234	-40.970%
2021-06-07	0.6800	0.6800	0.6619	0.6710	+0.615%	127,248	-42.668%
2021-06-04	0.6639	0.6715	0.6535	0.6669	+3.830%	24,348	-42.315%
2021-06-03	0.6493	0.6792	0.6305	0.6423	-3.443%	32,178	-40.106%
2021-06-02	0.6500	0.6652	0.6390	0.6652	+3.036%	51,467	-42.168%
2021-06-01	0.6500	0.6552	0.6200	0.6456	+5.284%	154,790	-40.412%
2021-05-28	0.5700	0.6165	0.5700	0.6132	+7.072%	41,360	-37.264%
2021-05-27	0.5820	0.5961	0.5689	0.5727	-1.054%	38,108	-32.827%
2021-05-26	0.5976	0.5976	0.5774	0.5788	-1.748%	28,714	-33.535%
2021-05-25	0.6000	0.6040	0.5839	0.5891	-1.817%	67,146	-34.697%
2021-05-24	0.6000	0.6300	0.5900	0.6000	+5.263%	34,983	-35.883%
2021-05-21	0.5894	0.5894	0.5600	0.5700	-0.350%	71,700	-32.509%
2021-05-20	0.5904	0.6000	0.5715	0.5720	-2.239%	66,310	-32.745%
2021-05-19	0.5997	0.6000	0.5740	0.5851	-2.483%	23,004	-34.251%
2021-05-18	0.5763	0.6062	0.5721	0.6000	+3.377%	116,195	-35.883%
2021-05-17	0.5629	0.5807	0.5530	0.5804	+1.700%	61,249	-33.718%
2021-05-14	0.5130	0.5727	0.5130	0.5707	+5.043%	14,896	-32.592%
2021-05-13	0.5608	0.5619	0.5433	0.5433	-2.055%	21,004	-29.192%
2021-05-12	0.5380	0.5600	0.5380	0.5547	0.000%	11,617	-30.647%
2021-05-11	0.5584	0.5600	0.5415	0.5547	-0.054%	129,818	-30.647%
2021-05-10	0.5500	0.5629	0.5423	0.5550	+1.985%	84,776	-30.685%
2021-05-07	0.5407	0.5460	0.5166	0.5442	-0.965%	219,812	-29.309%
2021-05-06	0.5424	0.5600	0.5321	0.5495	-0.127%	77,969	-29.991%
2021-05-05	0.5164	0.5548	0.5164	0.5502	+3.034%	75,586	-30.080%
2021-05-04	0.5320	0.5444	0.5149	0.5340	-1.111%	55,235	-27.959%
2021-05-03	0.5950	0.5950	0.5387	0.5400	+2.137%	74,629	-28.759%
2021-04-30	0.5591	0.5591	0.5286	0.5287	-3.026%	100,622	-27.237%
2021-04-29	0.5371	0.5538	0.5333	0.5452	+1.113%	84,212	-29.439%
2021-04-28	0.5425	0.5499	0.5350	0.5392	-0.148%	43,389	-28.654%
2021-04-27	0.5443	0.5573	0.5350	0.5400	+0.019%	157,615	-28.759%
2021-04-26	0.5630	0.5630	0.5228	0.5399	-0.222%	70,119	-28.746%
2021-04-23	0.5310	0.5455	0.5276	0.5411	+2.481%	48,413	-28.904%
2021-04-22	0.5315	0.5375	0.4966	0.5280	-8.808%	380,989	-27.140%
2021-04-21	0.5640	0.5929	0.5550	0.5790	+1.383%	53,628	-33.558%
2021-04-20	0.5960	0.5960	0.5624	0.5711	-3.968%	41,412	-32.639%
2021-04-19	0.6056	0.6360	0.5699	0.5947	-1.962%	44,370	-35.312%
2021-04-16	0.6083	0.6170	0.5920	0.6066	+1.761%	71,792	-36.581%
2021-04-15	0.5743	0.6071	0.5743	0.5961	+3.850%	83,064	-35.464%
2021-04-14	0.5787	0.5820	0.5627	0.5740	-1.375%	17,112	-32.979%
2021-04-13	0.5883	0.5984	0.5662	0.5820	-1.356%	100,124	-33.900%
2021-04-12	0.6085	0.6085	0.5750	0.5900	-5.282%	51,397	-34.797%
2021-04-09	0.6303	0.6303	0.5976	0.6229	+1.087%	51,321	-38.240%
2021-04-08	0.6194	0.6321	0.6106	0.6162	-0.420%	52,723	-37.569%
2021-04-07	0.6176	0.6270	0.6176	0.6188	-1.465%	39,109	-37.831%
2021-04-06	0.6420	0.6420	0.6270	0.6280	-0.397%	56,101	-38.742%
2021-04-05	0.6281	0.6348	0.6250	0.6305	+2.171%	15,382	-38.985%
2021-04-01	0.6242	0.6242	0.6122	0.6171	+0.603%	35,240	-37.660%
2021-03-31	0.5923	0.6140	0.5923	0.6134	+0.557%	198,477	-37.284%
2021-03-30	0.6250	0.6250	0.6009	0.6100	-2.882%	37,545	-36.934%
2021-03-29	0.6479	0.6479	0.6200	0.6281	-0.016%	53,785	-38.752%
2021-03-26	0.6400	0.6780	0.5961	0.6282	+4.422%	107,354	-38.762%
2021-03-25	0.6144	0.6200	0.6016	0.6016	-1.377%	22,694	-36.054%
2021-03-24	0.6200	0.6200	0.5967	0.6100	+0.527%	19,148	-36.934%
2021-03-23	0.6252	0.6252	0.5960	0.6068	-2.912%	12,429	-36.602%
2021-03-22	0.6400	0.6400	0.6223	0.6250	-1.404%	20,889	-38.448%
2021-03-19	0.6358	0.6390	0.6300	0.6339	+0.988%	24,695	-39.312%
2021-03-18	0.6437	0.6437	0.6186	0.6277	-1.258%	18,618	-38.713%
2021-03-17	0.6164	0.6500	0.6143	0.6357	-0.516%	55,526	-39.484%
2021-03-16	0.6400	0.6400	0.6100	0.6390	+0.267%	49,335	-39.797%
2021-03-15	0.6382	0.6400	0.6083	0.6373	-0.110%	119,262	-39.636%
2021-03-12	0.6150	0.6419	0.6150	0.6380	+3.103%	23,698	-39.702%
2021-03-11	0.6310	0.6310	0.6150	0.6188	-1.103%	16,995	-37.831%
2021-03-10	0.6295	0.6500	0.6164	0.6257	-0.604%	74,897	-38.517%
2021-03-09	0.6710	0.6710	0.6242	0.6295	+3.197%	51,810	-38.888%
2021-03-08	0.5972	0.6264	0.5962	0.6100	+2.007%	95,464	-36.934%
2021-03-05	0.5608	0.6080	0.5367	0.5980	+6.633%	95,031	-35.669%
2021-03-04	0.5886	0.6181	0.5608	0.5608	-8.066%	121,170	-31.402%
2021-03-03	0.6432	0.6432	0.6091	0.6100	-5.558%	136,615	-36.934%
2021-03-02	0.6680	0.7000	0.6450	0.6459	-1.449%	106,759	-40.440%
2021-03-01	0.6500	0.6664	0.6306	0.6554	+6.743%	151,008	-41.303%
2021-02-26	0.5800	0.6222	0.5608	0.6140	+0.491%	177,165	-37.345%
2021-02-25	0.6547	0.6579	0.5989	0.6110	-5.724%	164,368	-37.038%
2021-02-24	0.6730	0.6730	0.5800	0.6481	+2.047%	67,870	-40.642%
2021-02-23	0.7000	0.7365	0.6315	0.6351	-0.657%	299,869	-39.427%
2021-02-22	0.5589	0.6600	0.5450	0.6393	+14.181%	136,354	-39.825%
2021-02-19	0.5349	0.5806	0.5214	0.5599	+6.851%	263,978	-31.291%
2021-02-18	0.5124	0.5288	0.4998	0.5240	+2.344%	48,582	-26.584%
2021-02-17	0.5010	0.5123	0.4910	0.5120	+0.887%	75,367	-24.863%
2021-02-16	0.4855	0.5217	0.4756	0.5075	+5.160%	126,176	-24.197%
2021-02-12	0.4627	0.4894	0.4585	0.4826	+4.776%	59,795	-20.286%
2021-02-11	0.4786	0.4786	0.4581	0.4606	-2.683%	24,054	-16.479%
2021-02-10	0.4761	0.4761	0.4487	0.4733	+2.535%	207,161	-18.720%
2021-02-09	0.4640	0.4803	0.4536	0.4616	+3.266%	38,449	-16.659%
2021-02-08	0.4190	0.4532	0.4190	0.4470	+1.799%	70,345	-13.937%
2021-02-05	0.4261	0.4391	0.4261	0.4391	+3.929%	26,891	-12.389%
2021-02-04	0.4280	0.4340	0.4225	0.4225	-2.695%	72,246	-8.947%
2021-02-03	0.4300	0.4395	0.4179	0.4342	+0.416%	54,804	-11.400%
2021-02-02	0.4497	0.4497	0.4271	0.4324	-1.436%	77,800	-11.031%
2021-02-01	0.4506	0.4564	0.4263	0.4387	-1.681%	86,090	-12.309%
2021-01-29	0.4571	0.4571	0.4414	0.4462	+1.271%	47,911	-13.783%
2021-01-28	0.4450	0.4464	0.4356	0.4406	+2.465%	67,171	-12.687%
2021-01-27	0.4577	0.4577	0.4281	0.4300	-3.803%	47,591	-10.535%
2021-01-26	0.4617	0.4617	0.4377	0.4470	-2.338%	32,035	-13.937%
2021-01-25	0.4877	0.4877	0.4548	0.4577	-4.646%	47,416	-15.949%
2021-01-22	0.4451	0.4800	0.4451	0.4800	+3.026%	74,669	-19.854%
2021-01-21	0.4600	0.4836	0.4512	0.4659	-2.938%	105,715	-17.429%
2021-01-20	0.4483	0.4800	0.4419	0.4800	+9.066%	36,805	-19.854%
2021-01-19	0.4500	0.4500	0.4150	0.4401	+1.969%	44,462	-12.588%
2021-01-15	0.4500	0.4500	0.4311	0.4316	-4.089%	52,582	-10.867%
2021-01-14	0.4360	0.4700	0.4300	0.4500	-1.575%	44,188	-14.511%
2021-01-13	0.4625	0.4673	0.4478	0.4572	-1.888%	53,365	-15.857%
2021-01-12	0.4700	0.4700	0.4616	0.4660	-2.470%	20,973	-17.446%
2021-01-11	0.4600	0.4779	0.4523	0.4778	+1.660%	153,638	-19.485%
2021-01-08	0.4900	0.4900	0.4600	0.4700	-2.893%	154,054	-18.149%
2021-01-07	0.4932	0.4932	0.4756	0.4840	+1.361%	250,611	-20.517%
2021-01-06	0.4897	0.4900	0.4636	0.4775	-0.728%	175,400	-19.435%
2021-01-05	0.4600	0.4826	0.4600	0.4810	+3.441%	187,916	-20.021%
2021-01-04	0.5020	0.5020	0.4628	0.4650	-3.206%	114,122	-17.269%
2020-12-31	0.4880	0.4880	0.4734	0.4804	+1.307%	45,165	-19.921%
2020-12-30	0.4774	0.4873	0.4742	0.4742	-0.670%	73,165	-18.874%
2020-12-29	0.4700	0.4846	0.4700	0.4774	-4.520%	36,165	-19.418%
2020-12-28	0.4800	0.5000	0.4520	0.5000	+7.481%	30,267	-23.060%
2020-12-24	0.4600	0.4786	0.4600	0.4652	-0.385%	35,712	-17.304%
2020-12-23	0.4700	0.4700	0.4600	0.4670	+0.193%	20,907	-17.623%
2020-12-22	0.4745	0.4745	0.4478	0.4661	-0.321%	46,025	-17.464%
2020-12-21	0.4020	0.4687	0.4020	0.4676	+8.316%	105,273	-17.729%
2020-12-18	0.4400	0.4414	0.4216	0.4317	-5.121%	51,220	-10.887%
2020-12-17	0.4879	0.4890	0.4378	0.4550	+1.021%	91,576	-15.451%
2020-12-16	0.4340	0.4631	0.4340	0.4504	-0.133%	72,498	-14.587%
2020-12-15	0.4520	0.4644	0.4461	0.4510	-3.343%	73,091	-14.701%
2020-12-14	0.4750	0.4772	0.4563	0.4666	-0.278%	107,300	-17.553%
2020-12-11	0.4749	0.4749	0.4539	0.4679	+0.624%	63,211	-17.782%
2020-12-10	0.4390	0.4650	0.4300	0.4650	+4.260%	23,242	-17.269%
2020-12-09	0.4480	0.4486	0.4340	0.4460	-0.557%	41,713	-13.744%
2020-12-08	0.4506	0.4506	0.4280	0.4485	+1.932%	40,650	-14.225%
2020-12-07	0.4257	0.4562	0.4257	0.4400	-1.610%	170,753	-12.568%
2020-12-04	0.4500	0.4500	0.4400	0.4472	+0.494%	31,973	-13.976%
2020-12-03	0.4500	0.4500	0.4420	0.4450	-1.199%	12,666	-13.551%
2020-12-02	0.4441	0.4601	0.4400	0.4504	+3.445%	96,328	-14.587%
2020-12-01	0.4250	0.4441	0.4250	0.4354	+3.964%	29,387	-11.644%
2020-11-30	0.4133	0.4250	0.4000	0.4188	+5.731%	33,575	-8.142%
2020-11-27	0.3950	0.4099	0.3950	0.3961	-1.615%	53,050	-2.878%
2020-11-25	0.4067	0.4125	0.3901	0.4026	-1.829%	54,320	-4.446%
2020-11-24	0.4250	0.4250	0.3948	0.4101	-3.506%	111,324	-6.194%
2020-11-23	0.4319	0.4510	0.4172	0.4250	-0.468%	64,835	-9.482%
2020-11-20	0.4493	0.4510	0.4270	0.4270	-3.109%	9,174	-9.906%
2020-11-19	0.4500	0.4627	0.4407	0.4407	-1.498%	22,296	-12.707%
2020-11-18	0.4541	0.4630	0.4400	0.4474	-1.475%	64,808	-14.014%
2020-11-17	0.4800	0.4800	0.4541	0.4541	-2.741%	52,832	-15.283%
2020-11-16	0.4763	0.4800	0.4669	0.4669	+1.280%	18,060	-17.605%
2020-11-13	0.4776	0.4776	0.4610	0.4610	-0.839%	66,266	-16.551%

.dark-mode .J6Cmq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J6Cmq0{ color: #333333; background-color: white; border: 2px solid #333333; }ANXGFAnaconda Mining Inc. Common Sharesstock OTC

ANXGF
Anaconda Mining Inc. Common Shares
stock OTC