ANX.TO - Anaconda Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 22, 20190.24500.25000.24000.25000.250042,300
Jan 21, 20190.25000.25000.23500.24000.240059,000
Jan 18, 20190.24500.25500.24000.24500.245077,100
Jan 17, 20190.25500.26000.25000.25000.250095,600
Jan 16, 20190.26000.26000.25500.25500.2550356,600
Jan 15, 20190.22000.28000.22000.26000.2600524,400
Jan 14, 20190.22000.22000.21500.22000.2200179,200
Jan 11, 20190.22000.22000.21500.21500.215019,600
Jan 10, 20190.22000.22000.21500.22000.220010,800
Jan 09, 20190.22000.22000.22000.22000.220068,000
Jan 08, 20190.22000.22000.22000.22000.220046,600
Jan 07, 20190.21500.22000.21500.22000.220033,800
Jan 04, 20190.22500.23000.21500.21500.2150144,700
Jan 03, 20190.23000.23000.21500.22500.2250105,000
Jan 02, 20190.23000.23000.22000.22000.220094,200
Dec 31, 20180.23000.23000.22000.22500.2250188,900
Dec 28, 20180.22500.22500.22000.22000.220037,400
Dec 27, 20180.22000.23000.21000.21000.2100177,900
Dec 24, 20180.23000.23000.22500.22500.22507,000
Dec 21, 20180.23000.23000.21500.21500.215052,000
Dec 20, 20180.22000.23000.22000.22500.2250136,800
Dec 19, 20180.22500.22500.21500.21500.215057,700
Dec 18, 20180.22000.22000.21000.21000.210011,000
Dec 17, 20180.22500.22500.21000.21500.2150123,800
Dec 14, 20180.21000.21000.20500.21000.210051,000
Dec 13, 20180.23000.23000.20500.20500.205057,800
Dec 12, 20180.24000.24000.22000.22000.220042,900
Dec 11, 20180.23000.24000.22000.23500.235044,100
Dec 10, 20180.21500.23000.21500.22000.220088,800
Dec 07, 20180.22500.22500.21500.21500.215061,500
Dec 06, 20180.22000.22000.21500.22000.220087,200
Dec 05, 20180.22000.22000.21500.21500.21507,500
Dec 04, 20180.21500.22000.21500.21500.215031,100
Dec 03, 20180.21000.21500.20500.21500.215059,700
Nov 30, 20180.20500.21000.20000.20500.2050207,400
Nov 29, 20180.20000.21000.19500.20000.2000146,000
Nov 28, 20180.22000.22500.19000.19500.1950379,900
Nov 27, 20180.22500.22500.19500.21500.2150410,800
Nov 26, 20180.20000.22000.20000.21000.2100423,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...