Canada Markets close in 2 hrs 18 mins

Alianza Minerals Ltd. (ANZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
As of 09:30AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20220.08000.08000.08000.08000.08008,000
Jan. 19, 20220.08000.08000.08000.08000.080036,500
Jan. 18, 20220.08000.08000.08000.08000.080017,700
Jan. 17, 20220.08000.08000.08000.08000.0800-
Jan. 14, 20220.08000.08000.08000.08000.0800113,500
Jan. 13, 20220.08000.08000.08000.08000.0800508,000
Jan. 12, 20220.08000.09000.08000.08000.080040,100
Jan. 11, 20220.08000.08000.08000.08000.080040,500
Jan. 10, 20220.07000.07000.07000.07000.0700-
Jan. 07, 20220.07000.07000.07000.07000.070025,000
Jan. 06, 20220.08000.08000.08000.08000.080020,000
Jan. 05, 20220.08000.08000.08000.08000.080046,700
Jan. 04, 20220.08000.08000.08000.08000.0800126,000
Dec. 31, 20210.08000.08000.08000.08000.080031,200
Dec. 30, 20210.08000.08000.08000.08000.080070,000
Dec. 29, 20210.08000.08000.07000.07000.070028,500
Dec. 24, 20210.08000.08000.08000.08000.08002,000
Dec. 23, 20210.08000.08000.08000.08000.080015,000
Dec. 22, 20210.07000.08000.07000.08000.0800199,000
Dec. 21, 20210.08000.08000.08000.08000.080017,000
Dec. 20, 20210.08000.08000.08000.08000.080093,000
Dec. 17, 20210.07000.07000.07000.07000.070011,000
Dec. 16, 20210.07000.07000.07000.07000.070027,000
Dec. 15, 20210.07000.08000.07000.07000.070065,500
Dec. 14, 20210.07000.07000.07000.07000.0700-
Dec. 13, 20210.07000.07000.07000.07000.070060,000
Dec. 10, 20210.07000.08000.07000.08000.080083,200
Dec. 09, 20210.08000.08000.07000.07000.07009,700
Dec. 08, 20210.08000.08000.07000.07000.070019,000
Dec. 07, 20210.07000.07000.07000.07000.070082,000
Dec. 06, 20210.08000.08000.07000.07000.0700211,000
Dec. 03, 20210.08000.08000.07000.07000.0700160,000
Dec. 02, 20210.08000.08000.08000.08000.080040,000
Dec. 01, 20210.08000.08000.08000.08000.0800-
Nov. 30, 20210.07000.08000.07000.08000.080031,000
Nov. 29, 20210.08000.08000.08000.08000.0800386,000
Nov. 26, 20210.08000.08000.08000.08000.0800-
Nov. 25, 20210.08000.08000.08000.08000.0800-
Nov. 24, 20210.08000.08000.07000.08000.080020,000
Nov. 23, 20210.07000.08000.07000.08000.0800229,000
Nov. 22, 20210.07000.07000.07000.07000.0700158,000
Nov. 19, 20210.07000.07000.07000.07000.070061,100
Nov. 18, 20210.07000.07000.07000.07000.070084,000
Nov. 17, 20210.08000.08000.07000.07000.070075,800
Nov. 16, 20210.08000.08000.07000.07000.070050,900
Nov. 15, 20210.08000.08000.07000.07000.0700951,800
Nov. 12, 20210.09000.09000.08000.08000.080077,500
Nov. 11, 20210.08000.08000.08000.08000.080017,000
Nov. 10, 20210.08000.08000.08000.08000.0800101,000
Nov. 09, 20210.08000.08000.08000.08000.0800-
Nov. 08, 20210.08000.08000.08000.08000.080074,000
Nov. 05, 20210.08000.08000.08000.08000.0800-
Nov. 04, 20210.08000.08000.08000.08000.080048,000
Nov. 03, 20210.08000.08000.08000.08000.0800117,900
Nov. 02, 20210.09000.09000.09000.09000.09001,000
Nov. 01, 20210.09000.09000.09000.09000.090026,900
Oct. 29, 20210.09000.09000.09000.09000.09006,000
Oct. 28, 20210.09000.09000.09000.09000.0900-
Oct. 27, 20210.09000.09000.09000.09000.090032,800
Oct. 26, 20210.09000.09000.09000.09000.090017,000
Oct. 25, 20210.09000.09000.09000.09000.090037,000
Oct. 22, 20210.09000.10000.09000.09000.0900369,000
Oct. 21, 20210.09000.09000.09000.09000.09007,300
Oct. 20, 20210.09000.09000.09000.09000.090078,000
Oct. 19, 20210.08000.09000.08000.09000.0900145,700
Oct. 18, 20210.10000.10000.08000.08000.0800316,900
Oct. 15, 20210.09000.09000.09000.09000.090050,100
Oct. 14, 20210.10000.10000.09000.09000.0900118,100
Oct. 13, 20210.09000.10000.09000.10000.100033,000
Oct. 12, 20210.09000.09000.09000.09000.090037,400
Oct. 08, 20210.09000.09000.09000.09000.0900-
Oct. 07, 20210.08000.09000.08000.09000.0900110,900
Oct. 06, 20210.08000.08000.08000.08000.080058,000
Oct. 05, 20210.08000.08000.07000.08000.080070,000
Oct. 04, 20210.07000.08000.07000.08000.0800254,800
Oct. 01, 20210.07000.07000.07000.07000.0700328,000
Sep. 30, 20210.07000.07000.07000.07000.070013,000
Sep. 29, 20210.07000.07000.07000.07000.070037,000
Sep. 28, 20210.07000.07000.07000.07000.070043,000
Sep. 27, 20210.07000.07000.07000.07000.070030,000
Sep. 24, 20210.07000.07000.07000.07000.0700682,200
Sep. 23, 20210.08000.08000.07000.08000.0800779,500
Sep. 22, 20210.08000.08000.07000.07000.070053,200
Sep. 21, 20210.08000.08000.07000.08000.0800525,200
Sep. 20, 20210.08000.08000.08000.08000.0800112,100
Sep. 17, 20210.08000.08000.08000.08000.080011,700
Sep. 16, 20210.09000.09000.08000.08000.0800176,000
Sep. 15, 20210.09000.09000.09000.09000.090019,000
Sep. 14, 20210.09000.09000.09000.09000.09007,300
Sep. 13, 20210.09000.09000.08000.09000.0900294,400
Sep. 10, 20210.09000.09000.08000.08000.080063,400
Sep. 09, 20210.09000.09000.09000.09000.09007,000
Sep. 08, 20210.08000.09000.08000.09000.0900237,400
Sep. 07, 20210.09000.09000.09000.09000.090023,100
Sep. 03, 20210.09000.09000.09000.09000.090016,000
Sep. 02, 20210.09000.09000.09000.09000.090072,900
Sep. 01, 20210.09000.09000.08000.09000.090049,900
Aug. 31, 20210.09000.09000.09000.09000.090014,800
Aug. 30, 20210.08000.09000.08000.09000.0900124,600
Aug. 27, 20210.08000.09000.08000.08000.0800159,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...