Mail

XYZ.V - Anacortes Mining Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 01, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	17,000
May 31, 2023	0.3850	0.3850	0.3700	0.3750	0.3750	102,000
May 30, 2023	0.3750	0.3750	0.3700	0.3700	0.3700	15,167
May 29, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
May 26, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	40,000
May 25, 2023	0.3950	0.3950	0.3800	0.3800	0.3800	80,500
May 24, 2023	0.4100	0.4100	0.3900	0.3950	0.3950	15,575
May 23, 2023	0.4050	0.4100	0.4050	0.4100	0.4100	8,500
May 19, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,500
May 18, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	12,700
May 17, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	16,500
May 16, 2023	0.3900	0.4000	0.3800	0.4000	0.4000	13,000
May 15, 2023	0.4100	0.4150	0.4100	0.4150	0.4150	7,000
May 12, 2023	0.4200	0.4200	0.4100	0.4200	0.4200	24,956
May 11, 2023	0.4200	0.4300	0.4200	0.4250	0.4250	118,000
May 10, 2023	0.4250	0.4300	0.4200	0.4200	0.4200	89,434
May 09, 2023	0.4350	0.4350	0.4350	0.4350	0.4350	24,000
May 08, 2023	0.4200	0.4500	0.4150	0.4350	0.4350	122,500
May 05, 2023	0.4050	0.4150	0.4050	0.4150	0.4150	17,000
May 04, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	4,000
May 03, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	6,000
May 02, 2023	0.4100	0.4150	0.4100	0.4150	0.4150	11,100
May 01, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	4,000
Apr 28, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	26,251
Apr 27, 2023	0.3900	0.4100	0.3750	0.3800	0.3800	59,300
Apr 26, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	34,000
Apr 25, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	25,000
Apr 24, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	12,761
Apr 21, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	7,529
Apr 20, 2023	0.4000	0.4200	0.3950	0.4100	0.4100	41,600
Apr 19, 2023	0.4100	0.4150	0.3950	0.4000	0.4000	170,578
Apr 18, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	50,444
Apr 17, 2023	0.4550	0.4550	0.4550	0.4550	0.4550	15,652
Apr 14, 2023	0.4750	0.4750	0.4650	0.4650	0.4650	17,766
Apr 13, 2023	0.4600	0.4700	0.4550	0.4700	0.4700	44,325
Apr 12, 2023	0.4550	0.4650	0.4550	0.4600	0.4600	133,506
Apr 11, 2023	0.4300	0.4550	0.4300	0.4500	0.4500	58,000
Apr 10, 2023	0.4250	0.4300	0.4200	0.4200	0.4200	60,400
Apr 06, 2023	0.4150	0.4350	0.4150	0.4250	0.4250	45,200
Apr 05, 2023	0.4150	0.4200	0.4100	0.4100	0.4100	155,500
Apr 04, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	30,000
Apr 03, 2023	0.4000	0.4000	0.3950	0.4000	0.4000	107,900
Mar 31, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	107,000
Mar 30, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	20,186
Mar 29, 2023	0.4100	0.4100	0.4050	0.4050	0.4050	30,000
Mar 28, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 27, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	29,500
Mar 24, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	16,500
Mar 23, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	55,000
Mar 22, 2023	0.3950	0.4000	0.3950	0.4000	0.4000	22,625
Mar 21, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	20,500
Mar 20, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	30,000
Mar 17, 2023	0.3950	0.4000	0.3950	0.4000	0.4000	20,000
Mar 16, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	18,000
Mar 15, 2023	0.3750	0.3800	0.3700	0.3800	0.3800	83,703
Mar 14, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	68,664
Mar 13, 2023	0.3800	0.4000	0.3800	0.3800	0.3800	137,500
Mar 10, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	40,000
Mar 09, 2023	0.4000	0.4100	0.3800	0.3800	0.3800	207,000
Mar 08, 2023	0.3900	0.4100	0.3800	0.4000	0.4000	109,566
Mar 07, 2023	0.3900	0.4050	0.3850	0.3900	0.3900	147,000
Mar 06, 2023	0.3600	0.4150	0.3600	0.3800	0.3800	146,400
Mar 03, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	500
Mar 02, 2023	0.3600	0.3600	0.3350	0.3500	0.3500	149,610
Mar 01, 2023	0.3750	0.3750	0.3650	0.3650	0.3650	57,400
Feb 28, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	10,500
Feb 27, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Feb 24, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	3,508
Feb 23, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 22, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
Feb 21, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 17, 2023	0.3800	0.3900	0.3750	0.3750	0.3750	70,360
Feb 16, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	57,501
Feb 15, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 14, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	7,500
Feb 13, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Feb 10, 2023	0.3800	0.4200	0.3800	0.3900	0.3900	68,961
Feb 09, 2023	0.3850	0.3900	0.3750	0.3900	0.3900	16,000
Feb 08, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 07, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 06, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 03, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	15,000
Feb 02, 2023	0.4450	0.4450	0.3900	0.4150	0.4150	211,101
Feb 01, 2023	0.4000	0.4800	0.4000	0.4800	0.4800	180,000
Jan 31, 2023	0.4100	0.4500	0.4100	0.4400	0.4400	15,000
Jan 30, 2023	0.4200	0.4200	0.3900	0.4000	0.4000	20,000
Jan 27, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 26, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	8,500
Jan 25, 2023	0.3900	0.3900	0.3700	0.3900	0.3900	15,270
Jan 24, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 23, 2023	0.4000	0.4000	0.3550	0.3800	0.3800	40,500
Jan 20, 2023	0.4000	0.4150	0.3700	0.4000	0.4000	85,500
Jan 19, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	14,000
Jan 18, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	63,000
Jan 17, 2023	0.4200	0.4200	0.4050	0.4050	0.4050	116,500
Jan 16, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	19,000
Jan 13, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Jan 12, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	13,000
Jan 11, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...