Canada markets close in 4 hours 41 minutes

Anacortes Mining Corp. (XYZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.41000.0000 (0.00%)
As of 12:13PM EST. Market open.
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.41000.41000.41000.41000.4100-
Feb 03, 20230.41000.41000.41000.41000.410015,000
Feb 02, 20230.44500.44500.39000.41500.4150211,101
Feb 01, 20230.40000.48000.40000.48000.4800180,000
Jan 31, 20230.41000.45000.41000.44000.440015,000
Jan 30, 20230.42000.42000.39000.40000.400020,000
Jan 27, 20230.42000.42000.42000.42000.4200-
Jan 26, 20230.40000.42000.40000.42000.42008,500
Jan 25, 20230.39000.39000.37000.39000.390015,270
Jan 24, 20230.38000.38000.38000.38000.3800-
Jan 23, 20230.40000.40000.35500.38000.380040,500
Jan 20, 20230.40000.41500.37000.40000.400085,500
Jan 19, 20230.39000.39000.39000.39000.390014,000
Jan 18, 20230.40000.40000.39000.39000.390063,000
Jan 17, 20230.42000.42000.40500.40500.4050116,500
Jan 16, 20230.42000.42000.42000.42000.420019,000
Jan 13, 20230.42000.42000.42000.42000.42002,000
Jan 12, 20230.42000.42000.42000.42000.420013,000
Jan 11, 20230.42000.42000.41000.41000.41003,000
Jan 10, 20230.41000.42000.40000.42000.42005,500
Jan 09, 20230.42000.42000.42000.42000.420013,000
Jan 06, 20230.42000.42000.41000.41000.410012,091
Jan 05, 20230.42000.42000.41500.42000.420013,000
Jan 04, 20230.42000.42000.42000.42000.420041,500
Jan 03, 20230.44000.44000.41000.41000.410016,330
Dec 30, 20220.44000.45000.44000.45000.45005,000
Dec 29, 20220.42000.46000.42000.43000.43007,300
Dec 28, 20220.40500.40500.40000.40000.4000184,674
Dec 23, 20220.39000.41000.39000.41000.410047,894
Dec 22, 20220.41000.41000.39000.40000.400029,300
Dec 21, 20220.40000.41500.40000.41500.415018,072
Dec 20, 20220.40000.40500.40000.40000.4000179,000
Dec 19, 20220.40000.40500.38000.39500.3950100,000
Dec 16, 20220.42000.42000.40500.40500.405016,000
Dec 15, 20220.44000.44000.41000.42000.420094,500
Dec 14, 20220.43000.45500.43000.44500.445014,800
Dec 13, 20220.42000.42000.42000.42000.42002,000
Dec 12, 20220.41000.42000.41000.42000.42006,510
Dec 09, 20220.40000.41000.40000.41000.4100105,500
Dec 08, 20220.41000.42000.39500.40000.4000130,838
Dec 07, 20220.42500.42500.39000.41000.4100175,600
Dec 06, 20220.45000.46500.43000.43000.430051,000
Dec 05, 20220.47000.47000.45000.45000.4500109,001
Dec 02, 20220.50000.50000.47000.47000.470030,000
Dec 01, 20220.51000.57000.51000.51000.510054,500
Nov 30, 20220.51000.51000.50000.51000.510072,300
Nov 29, 20220.49000.51000.49000.51000.510013,500
Nov 28, 20220.49000.49000.49000.49000.49001,500
Nov 25, 20220.51000.51000.49000.49000.490013,500
Nov 24, 20220.49000.50000.49000.50000.500013,010
Nov 23, 20220.47500.49000.47500.49000.490023,098
Nov 22, 20220.47000.47500.47000.47500.47503,000
Nov 21, 20220.47000.47000.46000.46000.46008,334
Nov 18, 20220.47000.47000.46000.46000.460029,000
Nov 17, 20220.51000.51000.45000.46500.465064,500
Nov 16, 20220.50000.51000.48000.51000.510022,510
Nov 15, 20220.50000.50000.50000.50000.500032,000
Nov 14, 20220.52000.52000.50000.50000.500073,811
Nov 11, 20220.51000.55000.50000.52000.520044,500
Nov 10, 20220.52000.55000.49500.51000.510082,000
Nov 09, 20220.51000.52000.51000.52000.5200130,500
Nov 08, 20220.51000.51000.49000.51000.510033,500
Nov 07, 20220.49000.51000.49000.50000.500020,502
Nov 04, 20220.47000.48000.46500.48000.480051,000
Nov 03, 20220.48000.48000.46500.48000.480010,000
Nov 02, 20220.51000.51000.47500.48000.480037,425
Nov 01, 20220.50000.50000.50000.50000.50001,200
Oct 31, 20220.50000.51000.50000.51000.510026,509
Oct 28, 20220.53000.54000.49000.49500.4950142,345
Oct 27, 20220.52000.52000.52000.52000.52004,500
Oct 26, 20220.53000.53000.51000.52000.5200144,500
Oct 25, 20220.51000.55000.51000.53000.530038,000
Oct 24, 20220.50000.51000.50000.51000.510058,500
Oct 21, 20220.50000.50000.50000.50000.50006,500
Oct 20, 20220.49500.50000.49000.50000.500098,511
Oct 19, 20220.50000.50000.50000.50000.500085,500
Oct 18, 20220.50000.50000.50000.50000.500092,333
Oct 17, 20220.50000.50000.50000.50000.500069,000
Oct 14, 20220.51000.51000.49000.50000.500023,000
Oct 13, 20220.48500.50000.48500.50000.50002,500
Oct 12, 20220.51000.51000.48500.48500.485033,740
Oct 11, 20220.51000.51000.49000.50500.5050218,988
Oct 07, 20220.50000.52000.50000.51000.5100100,500
Oct 06, 20220.51000.51000.50000.50000.500051,000
Oct 05, 20220.52000.52000.48500.51000.510062,667
Oct 04, 20220.55000.57000.51000.53000.5300120,500
Oct 03, 20220.55000.55000.55000.55000.55002,500
Sept 30, 20220.50000.55000.48000.55000.550041,984
Sept 29, 20220.52000.52000.50000.50000.50005,500
Sept 28, 20220.49500.56000.49500.53000.530067,442
Sept 27, 20220.49500.49500.49500.49500.49502,500
Sept 26, 20220.49500.49500.49500.49500.495045,000
Sept 23, 20220.51000.51000.49500.49500.495020,000
Sept 22, 20220.57000.57000.55000.56000.56004,500
Sept 21, 20220.55000.57000.53000.57000.570066,000
Sept 20, 20220.55000.55000.52000.55000.550057,396
Sept 19, 20220.56000.56000.53000.55000.550048,200
Sept 16, 20220.51000.57000.51000.56000.560082,500
Sept 15, 20220.52000.52000.52000.52000.52003,000
Sept 14, 20220.55000.55000.53000.53000.53004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...