Canada Markets open in 4 hrs 16 mins

Alianza Minerals Ltd. (ANZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 11:40AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022------
Jul 06, 20220.05000.05000.05000.05000.0500-
Jul 05, 20220.05000.05000.05000.05000.050024,000
Jul 04, 20220.05000.05000.05000.05000.050010,000
Jun 30, 20220.05000.05000.05000.05000.050016,900
Jun 29, 20220.05000.05000.05000.05000.050019,500
Jun 28, 20220.05000.06000.05000.06000.060025,000
Jun 27, 20220.05000.05000.05000.05000.050063,000
Jun 24, 20220.06000.06000.04000.05000.0500510,900
Jun 23, 20220.05000.06000.05000.06000.060090,800
Jun 22, 20220.05000.05000.05000.05000.0500800
Jun 21, 20220.06000.06000.05000.05000.050013,200
Jun 20, 20220.06000.06000.06000.06000.060018,900
Jun 17, 20220.05000.05000.05000.05000.050020,400
Jun 16, 20220.04000.05000.04000.05000.0500149,500
Jun 15, 20220.04000.05000.04000.05000.0500125,000
Jun 14, 20220.04000.04000.04000.04000.040089,200
Jun 13, 20220.05000.05000.05000.05000.0500243,300
Jun 10, 20220.05000.05000.05000.05000.0500-
Jun 09, 20220.05000.05000.05000.05000.050032,200
Jun 08, 20220.06000.06000.06000.06000.060027,000
Jun 07, 20220.06000.06000.06000.06000.060040,000
Jun 06, 20220.05000.05000.05000.05000.05004,000
Jun 03, 20220.05000.05000.05000.05000.050067,400
Jun 02, 20220.05000.06000.05000.05000.0500112,900
Jun 01, 20220.05000.05000.05000.05000.0500138,600
May 31, 20220.05000.05000.05000.05000.050080,500
May 30, 20220.06000.06000.05000.05000.0500148,000
May 27, 20220.06000.06000.05000.05000.050014,300
May 26, 20220.06000.06000.06000.06000.060022,000
May 25, 20220.06000.06000.06000.06000.060022,000
May 24, 20220.06000.06000.06000.06000.0600-
May 20, 20220.06000.06000.06000.06000.06003,000
May 19, 20220.05000.06000.05000.06000.0600123,900
May 18, 20220.06000.06000.06000.06000.06007,000
May 17, 20220.05000.06000.05000.06000.0600560,000
May 16, 20220.06000.06000.05000.05000.050060,700
May 13, 20220.06000.06000.06000.06000.060053,000
May 12, 20220.06000.06000.06000.06000.0600620,100
May 11, 20220.06000.06000.06000.06000.06006,000
May 10, 20220.06000.07000.06000.07000.070022,000
May 09, 20220.07000.07000.07000.07000.0700247,400
May 06, 20220.07000.07000.07000.07000.070019,000
May 05, 20220.07000.07000.07000.07000.070071,100
May 04, 20220.07000.07000.07000.07000.070065,000
May 03, 20220.07000.07000.07000.07000.0700247,400
May 02, 20220.08000.08000.07000.07000.0700118,400
Apr 29, 20220.08000.08000.08000.08000.0800277,100
Apr 28, 20220.08000.08000.08000.08000.080025,200
Apr 27, 20220.07000.07000.07000.07000.070082,000
Apr 26, 20220.07000.07000.07000.07000.0700342,400
Apr 25, 20220.07000.07000.07000.07000.0700109,600
Apr 22, 20220.07000.07000.07000.07000.07007,300
Apr 21, 20220.07000.08000.07000.07000.070046,600
Apr 20, 20220.07000.08000.07000.07000.0700256,300
Apr 19, 20220.07000.07000.07000.07000.070049,500
Apr 18, 20220.08000.08000.07000.07000.0700107,200
Apr 14, 20220.08000.08000.07000.08000.080013,000
Apr 13, 20220.07000.08000.07000.08000.080021,000
Apr 12, 20220.07000.08000.07000.08000.0800150,500
Apr 11, 20220.07000.08000.07000.07000.070052,500
Apr 08, 20220.08000.08000.07000.08000.0800165,200
Apr 07, 20220.07000.07000.07000.07000.070067,100
Apr 06, 20220.07000.07000.07000.07000.070060,000
Apr 05, 20220.07000.07000.07000.07000.0700-
Apr 04, 20220.07000.07000.07000.07000.0700171,800
Apr 01, 20220.07000.08000.07000.07000.070036,900
Mar 31, 20220.07000.07000.07000.07000.070017,400
Mar 30, 20220.08000.08000.07000.07000.0700136,800
Mar 29, 20220.07000.07000.07000.07000.070069,000
Mar 28, 20220.07000.07000.07000.07000.070067,000
Mar 25, 20220.07000.07000.07000.07000.07003,000
Mar 24, 20220.07000.07000.07000.07000.070046,000
Mar 23, 20220.07000.07000.07000.07000.0700-
Mar 22, 20220.06000.07000.06000.07000.070021,300
Mar 21, 20220.06000.06000.06000.06000.060039,600
Mar 18, 20220.07000.07000.07000.07000.070031,000
Mar 17, 20220.07000.07000.07000.07000.070055,100
Mar 16, 20220.06000.06000.06000.06000.0600-
Mar 15, 20220.07000.07000.06000.06000.060026,000
Mar 14, 20220.07000.07000.07000.07000.07001,000
Mar 11, 20220.07000.07000.06000.07000.070077,700
Mar 10, 20220.07000.07000.07000.07000.070019,600
Mar 09, 20220.06000.07000.06000.07000.0700151,500
Mar 08, 20220.07000.07000.07000.07000.0700109,500
Mar 07, 20220.07000.07000.07000.07000.070028,500
Mar 04, 20220.07000.07000.07000.07000.070017,500
Mar 03, 20220.07000.07000.07000.07000.070011,100
Mar 02, 20220.07000.07000.07000.07000.0700118,900
Mar 01, 20220.07000.07000.07000.07000.070026,500
Feb 28, 20220.07000.07000.07000.07000.070055,000
Feb 25, 20220.07000.07000.07000.07000.0700-
Feb 24, 20220.07000.07000.07000.07000.070047,000
Feb 23, 20220.08000.08000.07000.07000.07008,500
Feb 22, 20220.07000.07000.07000.07000.070057,000
Feb 18, 20220.08000.08000.07000.07000.070014,000
Feb 17, 20220.07000.07000.07000.07000.0700-
Feb 16, 20220.07000.07000.07000.07000.070054,700
Feb 15, 20220.08000.08000.08000.08000.08001,500
Feb 14, 20220.08000.08000.08000.08000.080010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...