Dark

ANX
ANACONDA MINING INC
stock TSE

Inactive

May 13, 2022

0.5200CAD0.000%(0.0000)35,157

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-13	0.5300	0.5300	0.5000	0.5200	0.000%	35,157	0.000%
2022-05-12	0.5200	0.5300	0.5100	0.5200	0.000%	47,367	0.000%
2022-05-11	0.5400	0.5500	0.5200	0.5200	-3.704%	32,966	0.000%
2022-05-10	0.5300	0.5400	0.4600	0.5400	0.000%	82,956	-3.704%
2022-05-09	0.5800	0.5800	0.5400	0.5400	-6.897%	68,148	-3.704%
2022-05-06	0.6100	0.6100	0.5700	0.5800	-4.918%	38,425	-10.345%
2022-05-05	0.6100	0.6100	0.6000	0.6100	+1.667%	36,007	-14.754%
2022-05-04	0.5900	0.6000	0.5800	0.6000	+1.695%	35,397	-13.333%
2022-05-03	0.6000	0.6000	0.5900	0.5900	+1.724%	15,665	-11.864%
2022-05-02	0.5500	0.6000	0.5500	0.5800	-1.695%	60,006	-10.345%
2022-04-29	0.5800	0.6100	0.5500	0.5900	+3.509%	134,160	-11.864%
2022-04-28	0.5700	0.5700	0.5700	0.5700	0.000%	4,900	-8.772%
2022-04-27	0.5700	0.5800	0.5600	0.5700	-1.724%	100,822	-8.772%
2022-04-26	0.6200	0.6200	0.5600	0.5800	-4.918%	65,756	-10.345%
2022-04-25	0.6300	0.6300	0.5300	0.6100	-3.175%	227,645	-14.754%
2022-04-22	0.6300	0.6600	0.6300	0.6300	-1.563%	12,740	-17.460%
2022-04-21	0.6600	0.6700	0.6400	0.6400	-5.882%	122,606	-18.750%
2022-04-20	0.6800	0.6800	0.6600	0.6800	+1.493%	121,373	-23.529%
2022-04-19	0.6700	0.6800	0.6600	0.6700	+3.077%	88,940	-22.388%
2022-04-18	0.6800	0.7100	0.6500	0.6500	-8.451%	141,840	-20.000%
2022-04-14	0.6900	0.7100	0.6900	0.7100	+2.899%	130,216	-26.761%
2022-04-13	0.6700	0.6900	0.6600	0.6900	+4.545%	91,129	-24.638%
2022-04-12	0.6800	0.6900	0.6500	0.6600	-2.941%	189,132	-21.212%
2022-04-11	0.6900	0.6900	0.6800	0.6800	0.000%	92,250	-23.529%
2022-04-08	0.6600	0.6900	0.6600	0.6800	+4.615%	32,070	-23.529%
2022-04-07	0.6700	0.6700	0.6300	0.6500	-4.412%	197,524	-20.000%
2022-04-06	0.6800	0.6800	0.6700	0.6800	-1.449%	19,747	-23.529%
2022-04-05	0.7000	0.7300	0.6900	0.6900	0.000%	92,783	-24.638%
2022-04-04	0.6900	0.7000	0.6800	0.6900	-1.429%	71,447	-24.638%
2022-04-01	0.7000	0.7000	0.6800	0.7000	0.000%	25,025	-25.714%
2022-03-31	0.7000	0.7100	0.6900	0.7000	0.000%	95,499	-25.714%
2022-03-30	0.7200	0.7300	0.7000	0.7000	-4.110%	88,608	-25.714%
2022-03-29	0.7300	0.7300	0.7200	0.7300	0.000%	29,750	-28.767%
2022-03-28	0.7100	0.7400	0.7100	0.7300	0.000%	87,374	-28.767%
2022-03-25	0.7200	0.7500	0.7100	0.7300	+1.389%	65,285	-28.767%
2022-03-24	0.7000	0.7300	0.6900	0.7200	0.000%	72,674	-27.778%
2022-03-23	0.7000	0.7200	0.6900	0.7200	+1.408%	151,291	-27.778%
2022-03-22	0.7400	0.7400	0.7100	0.7100	-4.054%	245,989	-26.761%
2022-03-21	0.7400	0.7500	0.7300	0.7400	-1.333%	85,164	-29.730%
2022-03-18	0.7500	0.7500	0.7400	0.7500	0.000%	51,861	-30.667%
2022-03-17	0.7500	0.7700	0.7500	0.7500	0.000%	66,310	-30.667%
2022-03-16	0.7400	0.7500	0.7300	0.7500	+2.740%	96,215	-30.667%
2022-03-15	0.7500	0.7500	0.7200	0.7300	-2.667%	65,852	-28.767%
2022-03-14	0.7500	0.7600	0.7500	0.7500	+1.351%	241,518	-30.667%
2022-03-11	0.7200	0.7400	0.7200	0.7400	+2.778%	43,639	-29.730%
2022-03-10	0.7300	0.7400	0.7100	0.7200	-2.703%	68,083	-27.778%
2022-03-09	0.7000	0.7400	0.7000	0.7400	0.000%	41,380	-29.730%
2022-03-08	0.7100	0.7900	0.6800	0.7400	+4.225%	244,609	-29.730%
2022-03-07	0.7100	0.7100	0.6600	0.7100	-1.389%	208,704	-26.761%
2022-03-04	0.7100	0.7200	0.7100	0.7200	+1.408%	36,075	-27.778%
2022-03-03	0.7000	0.7150	0.7000	0.7100	-4.054%	63,072	-26.761%
2022-03-01	0.7500	0.7500	0.7200	0.7400	-2.632%	63,961	-29.730%
2022-02-28	0.7500	0.7700	0.7300	0.7600	+2.703%	145,368	-31.579%
2022-02-24	0.7900	0.7900	0.7400	0.7400	-6.329%	102,764	-29.730%
2022-02-23	0.7700	0.8000	0.7700	0.7900	-1.250%	24,054	-34.177%
2022-02-22	0.8300	0.8300	0.7700	0.8000	-5.882%	196,937	-35.000%
2022-02-18	0.8300	0.8600	0.8300	0.8500	-1.163%	187,445	-38.824%
2022-02-17	0.8500	0.8800	0.8400	0.8600	0.000%	118,227	-39.535%
2022-02-16	0.8400	0.8600	0.8300	0.8600	+1.176%	56,010	-39.535%
2022-02-15	0.8500	0.8600	0.8300	0.8500	-1.163%	184,242	-38.824%
2022-02-14	0.8600	0.8800	0.8500	0.8600	0.000%	74,647	-39.535%
2022-02-11	0.8200	0.8800	0.8100	0.8600	+1.176%	183,813	-39.535%
2022-02-10	0.8800	0.9400	0.8500	0.8500	-7.609%	369,973	-38.824%
2022-02-09	0.8500	0.9300	0.8400	0.9200	+10.843%	402,894	-43.478%
2022-02-08	0.8000	0.8500	0.8000	0.8300	+5.063%	398,061	-37.349%
2022-02-07	0.7600	0.8000	0.7600	0.7900	+2.597%	211,052	-34.177%
2022-02-04	0.7600	0.7700	0.7600	0.7700	+1.316%	63,624	-32.468%
2022-02-03	0.7700	0.7700	0.7100	0.7600	0.000%	271,547	-31.579%
2022-02-02	0.7400	0.7700	0.7300	0.7600	+7.042%	436,295	-31.579%
2022-02-01	0.6900	0.7300	0.6800	0.7100	+4.412%	346,726	-26.761%
2022-01-31	0.6500	0.7500	0.6350	0.6800	+23.636%	331,577	-23.529%
2022-01-27	0.5700	0.5800	0.5500	0.5500	-6.780%	174,386	-5.455%
2022-01-26	0.6000	0.6000	0.5700	0.5900	-1.667%	42,267	-11.864%
2022-01-25	0.6200	0.6200	0.5900	0.6000	+1.695%	44,709	-13.333%
2022-01-24	0.6300	0.6300	0.5900	0.5900	-1.667%	242,137	-11.864%
2022-01-21	0.6500	0.6500	0.5900	0.6000	-4.762%	200,453	-13.333%
2022-01-20	0.6300	0.6600	0.6200	0.6300	+3.279%	205,508	-17.460%
2022-01-19	0.6100	0.6200	0.6000	0.6100	+1.667%	144,014	-14.754%
2022-01-18	0.6000	0.6100	0.6000	0.6000	0.000%	200,647	-13.333%
2022-01-17	0.6000	0.6000	0.6000	0.6000	0.000%	29,286	-13.333%
2022-01-14	0.6100	0.6100	0.6000	0.6000	0.000%	57,277	-13.333%
2022-01-13	0.6000	0.6000	0.5900	0.6000	0.000%	83,392	-13.333%
2022-01-12	0.6100	0.6100	0.6000	0.6000	0.000%	91,558	-13.333%
2022-01-11	0.5900	0.6100	0.5900	0.6000	0.000%	65,626	-13.333%
2022-01-10	0.5800	0.6000	0.5800	0.6000	-1.639%	44,525	-13.333%
2022-01-07	0.6100	0.6200	0.5800	0.6100	0.000%	195,648	-14.754%
2022-01-06	0.6000	0.6200	0.6000	0.6100	+1.667%	185,593	-14.754%
2022-01-05	0.6500	0.6500	0.6000	0.6000	-7.692%	193,408	-13.333%
2022-01-04	0.6400	0.6500	0.6300	0.6500	+3.175%	83,837	-20.000%
2021-12-31	0.6200	0.6300	0.6100	0.6300	+1.613%	32,469	-17.460%
2021-12-30	0.6200	0.6300	0.6100	0.6200	-1.587%	74,830	-16.129%
2021-12-29	0.6300	0.6300	0.6200	0.6300	0.000%	123,447	-17.460%
2021-12-24	0.6400	0.6400	0.6300	0.6300	0.000%	43,850	-17.460%
2021-12-23	0.6300	0.6300	0.6200	0.6300	+1.613%	105,365	-17.460%
2021-12-22	0.6000	0.6300	0.6000	0.6200	0.000%	12,948	-16.129%
2021-12-21	0.6000	0.6200	0.6000	0.6200	+6.897%	32,177	-16.129%
2021-12-20	0.5800	0.6000	0.5400	0.5800	+5.455%	393,058	-10.345%
2021-12-17	0.5700	0.5900	0.5400	0.5500	+1.852%	262,220	-5.455%
2021-12-16	0.6000	0.6100	0.5000	0.5400	-6.897%	781,966	-3.704%
2021-12-15	0.5900	0.5900	0.5600	0.5800	-6.452%	506,959	-10.345%
2021-12-14	0.6300	0.6300	0.6000	0.6200	-1.587%	61,264	-16.129%
2021-12-13	0.6300	0.6300	0.6100	0.6300	+3.279%	60,483	-17.460%
2021-12-10	0.6300	0.6500	0.6000	0.6100	-3.175%	481,050	-14.754%
2021-12-09	0.6400	0.6500	0.6300	0.6300	-1.563%	114,192	-17.460%
2021-12-08	0.6600	0.6600	0.6400	0.6400	-1.538%	108,938	-18.750%
2021-12-07	0.6700	0.6700	0.6400	0.6500	-8.451%	51,694	-20.000%
2021-12-02	0.7000	0.7100	0.7000	0.7100	+1.429%	73,600	-26.761%
2021-12-01	0.7500	0.7500	0.7000	0.7000	-4.110%	154,028	-25.714%
2021-11-30	0.7400	0.7500	0.7200	0.7300	0.000%	189,265	-28.767%
2021-11-29	0.7500	0.7500	0.7300	0.7300	-2.667%	33,134	-28.767%
2021-11-26	0.7400	0.7500	0.7300	0.7500	0.000%	27,386	-30.667%
2021-11-25	0.7100	0.7500	0.7100	0.7500	+2.740%	48,419	-30.667%
2021-11-24	0.7100	0.7300	0.7100	0.7300	+5.797%	73,282	-28.767%
2021-11-23	0.7000	0.7100	0.6900	0.6900	-1.429%	287,790	-24.638%
2021-11-22	0.7000	0.7000	0.7000	0.7000	0.000%	168,688	-25.714%
2021-11-19	0.7000	0.7100	0.7000	0.7000	-1.408%	33,495	-25.714%
2021-11-18	0.7100	0.7100	0.7000	0.7100	+1.429%	20,811	-26.761%
2021-11-17	0.7300	0.7300	0.7000	0.7000	-4.110%	112,497	-25.714%
2021-11-16	0.7100	0.7300	0.7100	0.7300	+4.286%	23,791	-28.767%
2021-11-15	0.7000	0.7200	0.6900	0.7000	-2.778%	152,177	-25.714%
2021-11-12	0.7500	0.7500	0.7200	0.7200	-1.370%	67,349	-27.778%
2021-11-11	0.7500	0.7500	0.7200	0.7300	-1.351%	69,149	-28.767%
2021-11-10	0.7400	0.7500	0.7200	0.7400	0.000%	186,097	-29.730%
2021-11-09	0.7300	0.7500	0.7100	0.7400	+1.370%	36,446	-29.730%
2021-11-08	0.7000	0.7300	0.7000	0.7300	+4.286%	98,848	-28.767%
2021-11-05	0.6600	0.7000	0.6500	0.7000	+7.692%	37,690	-25.714%
2021-11-04	0.6700	0.6900	0.6500	0.6500	-2.985%	88,010	-20.000%
2021-11-03	0.6500	0.6900	0.6500	0.6700	+4.688%	53,538	-22.388%
2021-11-02	0.7000	0.7000	0.6400	0.6400	-8.571%	72,592	-18.750%
2021-11-01	0.6700	0.7000	0.6700	0.7000	+1.449%	59,505	-25.714%
2021-10-29	0.7200	0.7200	0.6700	0.6900	-4.167%	84,822	-24.638%
2021-10-28	0.7300	0.7300	0.7200	0.7200	0.000%	46,766	-27.778%
2021-10-27	0.7500	0.7600	0.7200	0.7200	-4.000%	114,008	-27.778%
2021-10-26	0.7500	0.7700	0.7300	0.7500	0.000%	69,546	-30.667%
2021-10-25	0.7800	0.7800	0.7200	0.7500	-2.597%	96,411	-30.667%
2021-10-22	0.7300	0.7800	0.7200	0.7700	+6.944%	130,594	-32.468%
2021-10-21	0.6200	0.7300	0.6200	0.7200	+14.286%	100,132	-27.778%
2021-10-20	0.6300	0.6400	0.6200	0.6300	+1.613%	57,414	-17.460%
2021-10-19	0.6400	0.6500	0.6200	0.6200	-1.587%	68,197	-16.129%
2021-10-18	0.6400	0.6600	0.6300	0.6300	-3.077%	39,959	-17.460%
2021-10-15	0.6500	0.6700	0.6500	0.6500	+1.563%	184,853	-20.000%
2021-10-14	0.6400	0.6500	0.6400	0.6400	0.000%	8,503	-18.750%
2021-10-13	0.6400	0.6400	0.6200	0.6400	0.000%	191,151	-18.750%
2021-10-12	0.6200	0.6500	0.6200	0.6400	+3.226%	17,191	-18.750%
2021-10-08	0.6500	0.6500	0.6200	0.6200	-4.615%	88,380	-16.129%
2021-10-07	0.6500	0.6500	0.6400	0.6500	-1.515%	16,216	-20.000%
2021-10-06	0.6500	0.6600	0.6500	0.6600	+4.762%	60,906	-21.212%
2021-10-05	0.6500	0.6500	0.6300	0.6300	-3.077%	19,288	-17.460%
2021-10-04	0.6800	0.6800	0.6500	0.6500	-4.412%	10,742	-20.000%
2021-10-01	0.6700	0.7000	0.6600	0.6800	+4.615%	68,144	-23.529%
2021-09-30	0.6900	0.6900	0.6500	0.6500	-2.985%	13,348	-20.000%
2021-09-29	0.7000	0.7100	0.6300	0.6700	+4.688%	125,995	-22.388%
2021-09-28	0.6600	0.6700	0.6300	0.6400	-3.030%	228,156	-18.750%
2021-09-27	0.7000	0.7300	0.6600	0.6600	-5.714%	117,077	-21.212%
2021-09-24	0.7000	0.7100	0.7000	0.7000	-2.778%	4,202	-25.714%
2021-09-23	0.6700	0.7200	0.6700	0.7200	+1.408%	117,000	-27.778%
2021-09-22	0.7000	0.7200	0.7000	0.7100	+4.412%	54,906	-26.761%
2021-09-21	0.6900	0.7000	0.6600	0.6800	-1.449%	84,141	-23.529%
2021-09-20	0.6800	0.7100	0.6400	0.6900	-2.817%	204,732	-24.638%
2021-09-17	0.7300	0.7300	0.6800	0.7100	+1.429%	69,358	-26.761%
2021-09-16	0.7100	0.7100	0.6900	0.7000	-2.778%	39,602	-25.714%
2021-09-15	0.7200	0.7300	0.7200	0.7200	0.000%	50,688	-27.778%
2021-09-14	0.7400	0.7600	0.7100	0.7200	-2.703%	197,008	-27.778%
2021-09-13	0.7400	0.7500	0.7200	0.7400	-1.333%	49,962	-29.730%
2021-09-10	0.7500	0.7600	0.7300	0.7500	-1.316%	47,058	-30.667%
2021-09-09	0.7700	0.7700	0.7400	0.7600	+1.333%	51,531	-31.579%
2021-09-08	0.8100	0.8100	0.7300	0.7500	-6.250%	127,094	-30.667%
2021-09-07	0.8200	0.8200	0.7800	0.8000	-1.235%	84,668	-35.000%
2021-09-03	0.7800	0.8100	0.7700	0.8100	+6.579%	118,905	-35.802%
2021-09-02	0.7800	0.7900	0.7600	0.7600	-1.299%	107,194	-31.579%
2021-09-01	0.7800	0.8000	0.7700	0.7700	+1.316%	104,095	-32.468%
2021-08-31	0.7900	0.8000	0.7600	0.7600	-3.797%	54,210	-31.579%
2021-08-30	0.7500	0.7900	0.7500	0.7900	+3.947%	41,906	-34.177%
2021-08-27	0.7300	0.7600	0.7300	0.7600	+4.110%	40,970	-31.579%
2021-08-26	0.7400	0.7600	0.7300	0.7300	-3.947%	20,214	-28.767%
2021-08-25	0.7300	0.7600	0.7100	0.7600	+8.571%	39,308	-31.579%
2021-08-24	0.7000	0.7300	0.6800	0.7000	0.000%	1,198,294	-25.714%
2021-08-23	0.6900	0.7100	0.6900	0.7000	-1.408%	29,414	-25.714%
2021-08-20	0.7000	0.7100	0.6600	0.7100	+1.429%	64,006	-26.761%
2021-08-19	0.7400	0.7400	0.7000	0.7000	-2.778%	44,230	-25.714%
2021-08-18	0.7100	0.7200	0.6900	0.7200	0.000%	27,488	-27.778%
2021-08-17	0.7000	0.7300	0.6900	0.7200	+4.348%	85,708	-27.778%
2021-08-16	0.6900	0.7000	0.6900	0.6900	0.000%	31,519	-24.638%
2021-08-13	0.6800	0.6900	0.6800	0.6900	-1.429%	59,410	-24.638%
2021-08-12	0.7000	0.7100	0.6800	0.7000	0.000%	28,338	-25.714%
2021-08-11	0.7200	0.7200	0.7000	0.7000	-1.408%	59,108	-25.714%
2021-08-10	0.6900	0.7400	0.6800	0.7100	+2.899%	62,075	-26.761%
2021-08-09	0.7200	0.7200	0.6700	0.6900	-4.167%	119,039	-24.638%
2021-08-06	0.7500	0.7500	0.7100	0.7200	-5.263%	123,214	-27.778%
2021-08-05	0.7600	0.7800	0.7600	0.7600	-2.564%	23,156	-31.579%
2021-08-04	0.8200	0.8200	0.7700	0.7800	-3.704%	81,988	-33.333%
2021-08-03	0.8200	0.8200	0.7900	0.8100	0.000%	87,761	-35.802%
2021-07-30	0.8200	0.8200	0.7900	0.8100	-1.220%	22,601	-35.802%
2021-07-29	0.7800	0.8200	0.7800	0.8200	+6.494%	134,087	-36.585%
2021-07-28	0.7600	0.7700	0.7600	0.7700	+2.667%	21,204	-32.468%
2021-07-27	0.7500	0.7500	0.7300	0.7500	0.000%	126,435	-30.667%
2021-07-26	0.7500	0.7500	0.7400	0.7500	0.000%	25,852	-30.667%
2021-07-23	0.7500	0.7600	0.7000	0.7500	-1.316%	95,986	-30.667%
2021-07-22	0.8000	0.8000	0.7200	0.7600	-1.299%	129,423	-31.579%
2021-07-21	0.7800	0.7800	0.7600	0.7700	-3.750%	25,364	-32.468%
2021-07-20	0.7900	0.8200	0.7900	0.8000	-1.235%	20,147	-35.000%
2021-07-19	0.8300	0.8300	0.7900	0.8100	0.000%	191,765	-35.802%
2021-07-16	0.8100	0.8200	0.8100	0.8100	0.000%	184,266	-35.802%
2021-07-15	0.8200	0.8200	0.8100	0.8100	0.000%	132,538	-35.802%
2021-07-14	0.8000	0.8300	0.8000	0.8100	+1.250%	30,004	-35.802%
2021-07-13	0.8000	0.8200	0.8000	0.8000	-1.235%	59,728	-35.000%
2021-07-12	0.8000	0.8300	0.8000	0.8100	-1.220%	101,248	-35.802%
2021-07-09	0.8500	0.8500	0.8000	0.8200	-7.865%	131,616	-36.585%
2021-07-06	0.9000	0.9000	0.8900	0.8900	-1.111%	22,145	-41.573%
2021-07-05	0.9200	0.9200	0.8800	0.9000	-2.174%	29,965	-42.222%
2021-07-02	0.9300	0.9300	0.9200	0.9200	-3.158%	35,308	-43.478%
2021-06-30	0.9800	0.9800	0.9200	0.9500	-4.040%	317,279	-45.263%
2021-06-29	0.9600	0.9900	0.8700	0.9900	+4.211%	240,948	-47.475%
2021-06-28	0.9300	0.9550	0.9200	0.9500	-1.042%	93,125	-45.263%
2021-06-25	0.9600	1.0000	0.9200	0.9600	+2.128%	211,608	-45.833%
2021-06-24	1.0200	1.0300	0.9300	0.9400	-6.000%	365,076	-44.681%
2021-06-23	1.0500	1.0500	0.8900	1.0000	-2.913%	1,049,040	-48.000%
2021-06-22	1.0200	1.0300	0.9200	1.0300	+0.980%	458,417	-49.515%
2021-06-21	1.0200	1.0400	0.9700	1.0200	+2.000%	336,507	-49.020%
2021-06-18	0.8800	1.0200	0.8800	1.0000	+11.111%	374,629	-48.000%
2021-06-17	0.9200	0.9200	0.8300	0.9000	-3.226%	305,216	-42.222%
2021-06-16	0.9100	0.9300	0.9000	0.9300	+1.087%	20,767	-44.086%
2021-06-15	0.9400	0.9400	0.8900	0.9200	+1.099%	152,726	-43.478%
2021-06-14	0.9100	0.9400	0.9100	0.9100	-1.087%	75,527	-42.857%
2021-06-11	0.9000	0.9400	0.8900	0.9200	+2.222%	255,288	-43.478%
2021-06-10	0.8200	0.9100	0.8200	0.9000	+8.434%	214,448	-42.222%
2021-06-09	0.8300	0.8400	0.8100	0.8300	+3.750%	173,338	-37.349%
2021-06-08	0.8100	0.8200	0.7800	0.8000	-1.235%	94,021	-35.000%
2021-06-07	0.8200	0.8300	0.8000	0.8100	+1.250%	138,114	-35.802%
2021-06-04	0.8000	0.8000	0.8000	0.8000	+3.896%	62,420	-35.000%
2021-06-03	0.7800	0.8300	0.7700	0.7700	-2.532%	435,308	-32.468%
2021-06-02	0.7900	0.7900	0.7700	0.7900	+1.282%	123,537	-34.177%
2021-06-01	0.7500	0.7900	0.7500	0.7800	+2.632%	153,998	-33.333%
2021-05-31	0.7500	0.7600	0.7400	0.7600	+1.333%	60,770	-31.579%
2021-05-28	0.6800	0.7600	0.6800	0.7500	+8.696%	145,079	-30.667%
2021-05-27	0.6900	0.7300	0.6700	0.6900	-1.429%	80,736	-24.638%
2021-05-26	0.7200	0.7200	0.7000	0.7000	-1.408%	61,761	-25.714%
2021-05-25	0.7200	0.7200	0.7100	0.7100	+4.412%	41,777	-26.761%
2021-05-21	0.6900	0.6900	0.6800	0.6800	-1.449%	75,120	-23.529%
2021-05-20	0.7200	0.7200	0.6900	0.6900	-2.817%	127,967	-24.638%
2021-05-19	0.7000	0.7200	0.7000	0.7100	+2.899%	66,067	-26.761%
2021-05-18	0.6900	0.7300	0.6900	0.6900	0.000%	194,807	-24.638%
2021-05-17	0.6700	0.7000	0.6700	0.6900	+2.985%	151,037	-24.638%
2021-05-14	0.6600	0.7000	0.6600	0.6700	+1.515%	79,027	-22.388%
2021-05-13	0.6800	0.6800	0.6600	0.6600	-2.941%	52,994	-21.212%
2021-05-12	0.6700	0.6800	0.6700	0.6800	0.000%	60,822	-23.529%
2021-05-11	0.6700	0.6800	0.6500	0.6800	+1.493%	88,200	-23.529%
2021-05-10	0.6600	0.6800	0.6500	0.6700	0.000%	50,674	-22.388%
2021-05-07	0.6800	0.6800	0.6300	0.6700	0.000%	203,111	-22.388%
2021-05-06	0.6500	0.6800	0.6500	0.6700	0.000%	147,435	-22.388%
2021-05-05	0.6500	0.6800	0.6500	0.6700	0.000%	127,550	-22.388%
2021-05-04	0.6700	0.6700	0.6300	0.6700	0.000%	301,313	-22.388%
2021-05-03	0.6900	0.6900	0.6500	0.6700	+1.515%	56,527	-22.388%
2021-04-30	0.6700	0.6700	0.6500	0.6600	-1.493%	167,244	-21.212%
2021-04-29	0.6600	0.6700	0.6500	0.6700	0.000%	178,334	-22.388%
2021-04-28	0.6800	0.6800	0.6600	0.6700	0.000%	101,144	-22.388%
2021-04-27	0.6700	0.6800	0.6700	0.6700	-1.471%	98,281	-22.388%
2021-04-26	0.6600	0.6800	0.6500	0.6800	0.000%	461,556	-23.529%
2021-04-23	0.6700	0.6800	0.6600	0.6800	+4.615%	151,122	-23.529%
2021-04-22	0.6700	0.6800	0.6000	0.6500	-9.722%	711,061	-20.000%
2021-04-21	0.7100	0.7300	0.6900	0.7200	-1.370%	93,156	-27.778%
2021-04-20	0.7400	0.7400	0.7100	0.7300	-1.351%	50,596	-28.767%
2021-04-19	0.7500	0.7500	0.7100	0.7400	-2.632%	65,486	-29.730%
2021-04-16	0.7400	0.7700	0.7300	0.7600	+2.703%	118,805	-31.579%
2021-04-15	0.7300	0.7600	0.7300	0.7400	+2.778%	100,051	-29.730%
2021-04-14	0.7100	0.7200	0.7000	0.7200	0.000%	51,099	-27.778%
2021-04-13	0.7400	0.7400	0.7200	0.7200	-2.703%	113,818	-27.778%
2021-04-12	0.7600	0.7600	0.7200	0.7400	-2.632%	190,368	-29.730%
2021-04-09	0.7900	0.7900	0.7600	0.7600	-3.797%	58,207	-31.579%
2021-04-08	0.7800	0.7900	0.7700	0.7900	+1.282%	208,479	-34.177%
2021-04-07	0.7900	0.7900	0.7800	0.7800	-1.266%	76,096	-33.333%
2021-04-06	0.7900	0.8000	0.7900	0.7900	0.000%	197,488	-34.177%
2021-04-05	0.7700	0.7900	0.7600	0.7900	+2.597%	69,283	-34.177%
2021-04-01	0.7800	0.7800	0.7700	0.7700	0.000%	117,327	-32.468%
2021-03-31	0.7700	0.7700	0.7600	0.7700	+1.316%	287,583	-32.468%
2021-03-30	0.7800	0.7800	0.7600	0.7600	-3.797%	42,964	-31.579%
2021-03-29	0.7700	0.7900	0.7700	0.7900	+1.282%	55,738	-34.177%
2021-03-26	0.7600	0.8500	0.7500	0.7800	+2.632%	617,832	-33.333%
2021-03-25	0.7800	0.7800	0.7600	0.7600	-2.564%	131,410	-31.579%
2021-03-24	0.7600	0.7800	0.7500	0.7800	+2.632%	59,999	-33.333%
2021-03-23	0.7800	0.7800	0.7600	0.7600	-2.564%	205,961	-31.579%
2021-03-22	0.7900	0.7900	0.7800	0.7800	-2.500%	65,747	-33.333%
2021-03-19	0.7900	0.8000	0.7800	0.8000	+1.266%	175,134	-35.000%
2021-03-18	0.7900	0.8000	0.7800	0.7900	0.000%	88,727	-34.177%
2021-03-17	0.7700	0.8000	0.7700	0.7900	-1.250%	186,656	-34.177%
2021-03-16	0.7900	0.8000	0.7600	0.8000	0.000%	286,288	-35.000%
2021-03-15	0.7900	0.8000	0.7600	0.8000	+1.266%	163,639	-35.000%
2021-03-12	0.7700	0.7900	0.7700	0.7900	+3.947%	124,736	-34.177%
2021-03-11	0.8000	0.8000	0.7600	0.7600	-3.797%	158,375	-31.579%
2021-03-10	0.7900	0.8000	0.7750	0.7900	-1.250%	309,957	-34.177%
2021-03-09	0.8000	0.8200	0.7900	0.8000	+1.266%	327,948	-35.000%
2021-03-08	0.7500	0.7900	0.7500	0.7900	+1.282%	299,132	-34.177%
2021-03-05	0.7200	0.7800	0.6700	0.7800	+9.859%	370,647	-33.333%
2021-03-04	0.7500	0.7900	0.7100	0.7100	-7.792%	321,925	-26.761%
2021-03-03	0.8200	0.8200	0.7700	0.7700	-6.098%	250,580	-32.468%
2021-03-02	0.8500	0.8500	0.8100	0.8200	-2.381%	279,931	-36.585%
2021-03-01	0.8200	0.8500	0.8000	0.8400	+9.091%	668,314	-38.095%
2021-02-26	0.7300	0.7900	0.7100	0.7700	+1.316%	219,932	-32.468%
2021-02-25	0.8000	0.8300	0.7500	0.7600	-5.000%	292,609	-31.579%
2021-02-24	0.8000	0.8100	0.7200	0.8000	+1.266%	347,514	-35.000%
2021-02-23	0.8600	0.9300	0.7900	0.7900	-3.659%	1,214,949	-34.177%
2021-02-22	0.6700	0.8400	0.6700	0.8200	+15.493%	931,503	-36.585%
2021-02-19	0.6700	0.7200	0.6600	0.7100	+5.970%	840,517	-26.761%
2021-02-18	0.6400	0.6700	0.6300	0.6700	+3.077%	415,233	-22.388%
2021-02-17	0.6400	0.6500	0.6300	0.6500	+1.563%	163,820	-20.000%
2021-02-16	0.6100	0.6600	0.6100	0.6400	+3.226%	735,384	-18.750%
2021-02-12	0.5900	0.6200	0.5700	0.6200	+6.897%	797,807	-16.129%
2021-02-11	0.5800	0.6000	0.5800	0.5800	-3.333%	70,611	-10.345%
2021-02-10	0.6000	0.6000	0.5700	0.6000	0.000%	162,756	-13.333%
2021-02-09	0.5900	0.6100	0.5800	0.6000	+3.448%	406,904	-13.333%
2021-02-08	0.5700	0.5800	0.5500	0.5800	+3.571%	328,744	-10.345%
2021-02-05	0.5500	0.5600	0.5500	0.5600	+1.818%	115,237	-7.143%
2021-02-04	0.5500	0.5500	0.5400	0.5500	0.000%	106,947	-5.455%
2021-02-03	0.5300	0.5600	0.5300	0.5500	-1.786%	105,866	-5.455%
2021-02-02	0.5700	0.5700	0.5500	0.5600	0.000%	32,780	-7.143%
2021-02-01	0.5700	0.5800	0.5500	0.5600	-1.754%	55,971	-7.143%
2021-01-29	0.5700	0.5800	0.5600	0.5700	0.000%	198,236	-8.772%
2021-01-28	0.5500	0.5700	0.5500	0.5700	+3.636%	27,347	-8.772%
2021-01-27	0.5700	0.5700	0.5500	0.5500	-5.172%	56,618	-5.455%
2021-01-26	0.5800	0.5800	0.5600	0.5800	0.000%	70,501	-10.345%
2021-01-25	0.6000	0.6000	0.5800	0.5800	-4.918%	58,939	-10.345%
2021-01-22	0.5700	0.6100	0.5700	0.6100	+3.390%	163,486	-14.754%
2021-01-21	0.6100	0.6100	0.5800	0.5900	-1.667%	132,926	-11.864%
2021-01-20	0.5600	0.6000	0.5400	0.6000	+7.143%	142,162	-13.333%
2021-01-19	0.5400	0.5600	0.5300	0.5600	+3.704%	142,268	-7.143%
2021-01-18	0.5500	0.5500	0.5400	0.5400	-1.818%	173,821	-3.704%
2021-01-15	0.5700	0.5700	0.5500	0.5500	-1.786%	85,675	-5.455%
2021-01-14	0.5900	0.5900	0.5500	0.5600	-1.754%	161,151	-7.143%
2021-01-13	0.5900	0.5900	0.5700	0.5700	-3.390%	121,819	-8.772%
2021-01-12	0.6100	0.6100	0.5800	0.5900	-1.667%	116,956	-11.864%
2021-01-11	0.5800	0.6100	0.5700	0.6000	0.000%	189,839	-13.333%
2021-01-08	0.6200	0.6200	0.5900	0.6000	-3.226%	230,235	-13.333%
2021-01-07	0.6100	0.6200	0.6100	0.6200	+3.333%	498,334	-16.129%
2021-01-06	0.6100	0.6100	0.5900	0.6000	-1.639%	152,481	-13.333%
2021-01-05	0.6000	0.6100	0.6000	0.6100	+1.667%	392,763	-14.754%
2021-01-04	0.6200	0.6200	0.5900	0.6000	-1.639%	222,415	-13.333%
2020-12-31	0.6100	0.6200	0.6000	0.6100	+1.667%	33,415	-14.754%
2020-12-30	0.6100	0.6200	0.6000	0.6000	-1.639%	215,002	-13.333%
2020-12-29	0.6000	0.6200	0.6000	0.6100	+1.667%	152,157	-14.754%
2020-12-24	0.6000	0.6000	0.6000	0.6000	0.000%	42,110	-13.333%
2020-12-23	0.5900	0.6000	0.5900	0.6000	+1.695%	50,400	-13.333%
2020-12-22	0.5900	0.5900	0.5800	0.5900	0.000%	205,520	-11.864%
2020-12-21	0.5300	0.6000	0.5300	0.5900	+9.259%	478,655	-11.864%
2020-12-18	0.5900	0.5900	0.5400	0.5400	-5.263%	123,788	-3.704%
2020-12-17	0.6100	0.6200	0.5600	0.5700	-1.724%	87,592	-8.772%
2020-12-16	0.5900	0.5900	0.5700	0.5800	0.000%	50,366	-10.345%
2020-12-15	0.5900	0.5900	0.5800	0.5800	0.000%	53,216	-10.345%
2020-12-14	0.6000	0.6000	0.5800	0.5800	-3.333%	196,070	-10.345%
2020-12-11	0.5900	0.6000	0.5800	0.6000	+1.695%	39,696	-13.333%
2020-12-10	0.5700	0.5900	0.5700	0.5900	+5.357%	85,291	-11.864%
2020-12-09	0.5600	0.5600	0.5600	0.5600	0.000%	44,530	-7.143%
2020-12-08	0.5600	0.5600	0.5600	0.5600	+1.818%	44,603	-7.143%
2020-12-07	0.5500	0.5700	0.5500	0.5500	-3.509%	274,472	-5.455%
2020-12-04	0.5700	0.5700	0.5500	0.5700	0.000%	134,419	-8.772%
2020-12-03	0.5800	0.5800	0.5700	0.5700	0.000%	33,594	-8.772%
2020-12-02	0.5900	0.5900	0.5700	0.5700	0.000%	96,617	-8.772%
2020-12-01	0.5600	0.5800	0.5500	0.5700	0.000%	98,565	-8.772%

.dark-mode .PZNzhF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PZNzhF{ color: #333333; background-color: white; border: 2px solid #333333; }ANXANACONDA MINING INCstock TSE

ANX
ANACONDA MINING INC
stock TSE