ANX.TO - Anaconda Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.24500.25000.24500.24500.245071,000
Aug 16, 20190.25000.25000.24500.24500.2450120,000
Aug 15, 20190.25000.25500.22500.24000.2400200,500
Aug 14, 20190.26500.26500.25500.25500.2550276,500
Aug 13, 20190.27500.27500.27000.27000.2700170,600
Aug 12, 20190.28000.28000.27500.28000.280062,000
Aug 09, 20190.28000.28500.27500.28000.2800175,400
Aug 08, 20190.28500.28500.28000.28000.2800117,100
Aug 07, 20190.28500.29000.28500.29000.290039,800
Aug 06, 20190.29500.30000.28500.29000.2900205,700
Aug 02, 20190.29000.29000.28000.28500.2850136,700
Aug 01, 20190.28500.29500.28500.29500.295084,400
Jul 31, 20190.29500.30000.29000.29000.290032,500
Jul 30, 20190.30000.30000.29500.30000.300049,900
Jul 29, 20190.30000.30500.29000.30500.3050122,900
Jul 26, 20190.32000.32000.29000.29000.2900196,100
Jul 25, 20190.32000.32000.30000.30000.300010,600
Jul 24, 20190.29500.32000.29500.31000.3100153,000
Jul 23, 20190.30000.30000.29000.29000.2900118,500
Jul 22, 20190.32000.32500.30000.30000.3000130,000
Jul 19, 20190.32500.32500.31000.32000.320033,300
Jul 18, 20190.30500.32000.30000.32000.3200247,400
Jul 17, 20190.31000.31000.30500.30500.305054,000
Jul 16, 20190.31000.31000.30000.30500.3050114,400
Jul 15, 20190.32000.32000.30500.31000.3100155,000
Jul 12, 20190.30500.31000.29000.31000.310072,500
Jul 11, 20190.31500.31500.31000.31000.310028,500
Jul 10, 20190.30000.32000.29500.30500.3050154,000
Jul 09, 20190.27500.29000.27500.28500.2850237,200
Jul 08, 20190.29000.29000.27000.27500.2750569,000
Jul 05, 20190.28500.29000.28000.28500.2850110,800
Jul 04, 20190.29500.30000.29000.29500.295052,000
Jul 03, 20190.32000.32000.28500.29500.2950285,700
Jul 02, 20190.30000.32000.29500.30500.3050189,600
Jun 28, 20190.29500.30000.29500.30000.300028,000
Jun 27, 20190.30000.30000.29000.29000.29005,300
Jun 26, 20190.31500.31500.29500.29500.295093,700
Jun 25, 20190.31000.31500.31000.31000.310054,700
Jun 24, 20190.30500.31500.30000.31500.3150236,000
Jun 21, 20190.28500.30500.28500.30000.3000127,200
Jun 20, 20190.28500.29500.28500.29000.2900154,300
Jun 19, 20190.28000.28000.27000.27500.2750134,800
Jun 18, 20190.27500.28500.27500.27500.2750405,100
Jun 17, 20190.30000.30000.27000.28500.2850315,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...