ANX.TO - Anaconda Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.29000.31000.29000.30500.305067,500
Jun 13, 20190.29000.29500.29000.29500.295026,600
Jun 12, 20190.30500.30500.29500.29500.295025,800
Jun 11, 20190.30000.30000.29500.29500.295021,700
Jun 10, 20190.30500.30500.29500.29500.295032,200
Jun 07, 20190.30500.32000.30000.30500.3050135,800
Jun 06, 20190.32000.32000.31000.31000.310034,500
Jun 05, 20190.31000.31000.31000.31000.3100166,800
Jun 04, 20190.30000.31000.30000.31000.3100236,300
Jun 03, 20190.29500.30000.29000.30000.3000139,100
May 31, 20190.29000.30500.29000.29500.2950184,900
May 30, 20190.28500.29000.27500.29000.290058,700
May 29, 20190.29000.29000.27500.27500.275053,900
May 28, 20190.28500.29000.28000.28000.2800130,800
May 27, 20190.30000.31500.28500.29000.290097,000
May 24, 20190.31000.31000.29000.30000.3000104,000
May 23, 20190.31000.31000.29500.29500.295039,400
May 22, 20190.32000.32000.29500.29500.2950105,500
May 21, 20190.32000.32500.31000.31000.3100129,100
May 17, 20190.32000.32500.31000.32000.320065,000
May 16, 20190.30000.31000.30000.31000.3100138,300
May 15, 20190.31500.31500.30000.30000.3000310,000
May 14, 20190.33500.34000.31000.31500.3150109,000
May 13, 20190.34000.34000.33000.33500.3350196,100
May 10, 20190.35000.35000.34000.34000.340017,600
May 09, 20190.34000.35000.34000.34500.345044,600
May 08, 20190.34500.34500.34000.34000.340064,100
May 07, 20190.34500.34500.34000.34000.340038,500
May 06, 20190.34500.35500.34000.34000.3400136,600
May 03, 20190.34500.34500.34000.34500.3450178,900
May 02, 20190.34500.34500.34000.34000.340087,800
May 01, 20190.34500.34500.34000.34500.345086,000
Apr 30, 20190.34500.34500.34000.34000.3400308,000
Apr 29, 20190.34500.34500.34000.34000.3400201,500
Apr 26, 20190.34000.34500.34000.34500.345041,500
Apr 25, 20190.34500.34500.34000.34000.3400156,200
Apr 24, 20190.34500.34500.34000.34000.3400225,900
Apr 23, 20190.35000.35000.34000.34500.3450194,300
Apr 22, 20190.35000.35000.34500.34500.345063,400
Apr 18, 20190.35000.35000.34500.35000.3500152,000
Apr 17, 20190.34500.35000.34500.34500.345074,300
Apr 16, 20190.34500.35000.34000.34500.345090,800
Apr 15, 20190.35000.35000.34500.34500.3450154,600
Apr 12, 20190.35500.35500.34500.35000.350025,600
Apr 11, 20190.35000.35500.35000.35000.3500155,200
Apr 10, 20190.33500.35500.33500.35500.3550282,700
Apr 09, 20190.34500.35000.33500.33500.3350105,400
Apr 08, 20190.35000.35000.34000.34500.3450301,300
Apr 05, 20190.32500.35000.32500.33000.3300340,600
Apr 04, 20190.30000.33000.30000.32000.3200223,300
Apr 03, 20190.31000.31500.30000.31000.3100108,000
Apr 02, 20190.32500.32500.30000.30000.3000180,400
Apr 01, 20190.33500.33500.30500.30500.3050179,400
Mar 29, 20190.31500.34000.31000.32000.3200328,700
Mar 28, 20190.32500.33000.31500.31500.3150155,500
Mar 27, 20190.33500.33500.32000.32500.3250102,000
Mar 26, 20190.33500.33500.32000.32500.3250319,400
Mar 25, 20190.32500.34000.31500.33500.3350263,200
Mar 22, 20190.28500.32500.28500.31000.3100742,100
Mar 21, 20190.28000.29500.28000.28500.2850318,100
Mar 20, 20190.27500.27500.27000.27500.2750302,100
Mar 19, 20190.27500.28000.27000.27000.270067,700
Mar 18, 20190.27500.28000.27000.27500.275055,500
Mar 15, 20190.28500.28500.27000.27500.2750118,300
Mar 14, 20190.28000.28000.27000.28000.280075,300
Mar 13, 20190.28500.29000.28000.28000.280079,400
Mar 12, 20190.29000.29000.28000.28000.280063,800
Mar 11, 20190.27000.29000.27000.27500.2750155,100
Mar 08, 20190.28500.29000.28000.28500.2850209,300
Mar 07, 20190.28000.28500.28000.28000.280056,700
Mar 06, 20190.27500.28000.27500.28000.280055,400
Mar 05, 20190.28000.28000.26000.27000.2700348,300
Mar 04, 20190.27500.28500.26500.27500.2750523,600
Mar 01, 20190.28500.28500.26500.27000.2700826,100
Feb 28, 20190.27000.27000.26000.26000.2600136,000
Feb 27, 20190.28500.28500.25500.25500.2550196,800
Feb 26, 20190.29000.29000.27500.28000.280056,100
Feb 25, 20190.27500.29000.27500.27500.275077,300
Feb 22, 20190.29000.29000.28500.28500.28505,000
Feb 21, 20190.29000.29000.28000.29000.2900104,500
Feb 20, 20190.29500.30000.28500.28500.285089,300
Feb 19, 20190.28000.29500.28000.29000.2900155,500
Feb 15, 20190.27000.28000.26500.28000.2800248,800
Feb 14, 20190.26500.27500.26500.26500.265084,900
Feb 13, 20190.27000.27000.26000.26500.265021,500
Feb 12, 20190.24500.26000.24500.26000.2600302,000
Feb 11, 20190.25000.25500.24500.25000.2500134,300
Feb 08, 20190.25500.25500.25000.25000.250028,800
Feb 07, 20190.26000.26500.25000.25500.2550159,500
Feb 06, 20190.26500.26500.26000.26500.2650172,000
Feb 05, 20190.28000.28000.25500.26500.265039,400
Feb 04, 20190.28000.28000.26000.27000.270033,000
Feb 01, 20190.29000.29000.26500.27500.27501,364,200
Jan 31, 20190.29000.29500.27500.28500.2850234,500
Jan 30, 20190.29500.29500.28000.28000.280064,700
Jan 29, 20190.27000.29500.27000.29500.2950467,900
Jan 28, 20190.26000.27000.26000.26500.2650206,500
Jan 25, 20190.26000.26000.25000.25500.255046,500
Jan 24, 20190.26000.26000.24500.24500.245047,300
Jan 23, 20190.24500.26000.24500.26000.260028,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...