Canada markets closed

Anacortes Mining Corp. (XYZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0200-0.0100 (-0.97%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20221.00001.02000.95001.02001.0200175,100
May 17, 20220.99001.05000.92001.03001.0300177,583
May 16, 20221.00001.00000.95000.99000.990020,555
May 13, 20221.05001.15001.00001.02001.0200116,700
May 12, 20221.02001.15000.98001.05001.0500112,423
May 11, 20221.10001.15001.02001.02001.02003,595
May 10, 20221.05001.16001.00001.15001.150042,095
May 09, 20221.10001.10001.07001.10001.100021,100
May 06, 20221.20001.20001.11001.12001.120029,500
May 05, 20221.15001.25001.15001.20001.200017,000
May 04, 20221.22001.22001.15001.17001.170035,300
May 03, 20221.22001.22001.22001.22001.22003,200
May 02, 20221.26001.26001.20001.20001.200094,601
Apr 29, 20221.30001.30001.25001.26001.260052,247
Apr 28, 20221.30001.32001.30001.30001.300010,593
Apr 27, 20221.36001.36001.35001.35001.35007,100
Apr 26, 20221.35001.40001.35001.36001.360057,275
Apr 25, 20221.36001.44001.30001.30001.3000100,450
Apr 22, 20221.41001.47001.38001.38001.3800173,300
Apr 21, 20221.43001.48001.40001.40001.400090,550
Apr 20, 20221.41001.42001.41001.42001.420011,000
Apr 19, 20221.43001.44001.41001.41001.410041,965
Apr 18, 20221.48001.48001.40001.40001.400064,662
Apr 14, 20221.45001.46001.40001.45001.450086,350
Apr 13, 20221.41001.46001.40001.42001.420034,000
Apr 12, 20221.45001.52001.41001.45001.450042,840
Apr 11, 20221.47001.47001.40001.41001.410030,216
Apr 08, 20221.45001.50001.44001.50001.50004,800
Apr 07, 20221.52001.54001.49001.50001.500018,400
Apr 06, 20221.50001.60001.50001.50001.500081,030
Apr 05, 20221.58001.58001.48001.48001.480064,830
Apr 04, 20221.50001.60001.50001.58001.580036,006
Apr 01, 20221.52001.55001.48001.48001.480017,166
Mar 31, 20221.45001.50001.45001.50001.500034,576
Mar 30, 20221.45001.45001.42001.43001.43005,900
Mar 29, 20221.45001.49001.42001.49001.49009,322
Mar 28, 20221.50001.50001.40001.49001.490023,100
Mar 25, 20221.49001.50001.40001.50001.500026,200
Mar 24, 20221.43001.49001.43001.49001.490025,700
Mar 23, 20221.40001.48001.40001.45001.450035,400
Mar 22, 20221.47001.47001.40001.42001.420037,582
Mar 21, 20221.50001.50001.45001.48001.480094,500
Mar 18, 20221.50001.50001.45001.45001.450010,028
Mar 17, 20221.47001.50001.45001.50001.500050,111
Mar 16, 20221.48001.50001.48001.50001.500028,605
Mar 15, 20221.35001.50001.35001.50001.500059,995
Mar 14, 20221.40001.43001.30001.30001.300069,233
Mar 11, 20221.50001.54001.41001.45001.450077,928
Mar 10, 20221.45001.50001.45001.50001.500047,300
Mar 09, 20221.60001.60001.45001.45001.450052,953
Mar 08, 20221.65001.66001.45001.56001.5600392,502
Mar 07, 20221.69001.74001.62001.65001.6500244,044
Mar 04, 20221.40001.75001.40001.69001.6900257,566
Mar 03, 20221.40001.45001.35001.36001.360039,750
Mar 02, 20221.35001.40001.35001.40001.400044,000
Mar 01, 20221.40001.43001.38001.38001.380059,724
Feb 28, 20221.40001.44001.35001.40001.400063,002
Feb 25, 20221.33001.38001.33001.37001.370023,610
Feb 24, 20221.35001.41001.31001.35001.350084,067
Feb 23, 20221.31001.35001.31001.35001.35005,700
Feb 22, 20221.31001.35001.31001.31001.31006,900
Feb 18, 20221.39001.39001.30001.30001.30003,200
Feb 17, 20221.30001.40001.30001.37001.370050,569
Feb 16, 20221.35001.38001.30001.30001.300047,750
Feb 15, 20221.37001.37001.21001.37001.3700294,472
Feb 14, 20221.45001.45001.40001.40001.400040,650
Feb 11, 20221.41001.45001.39001.39001.390098,351
Feb 10, 20221.35001.45001.35001.41001.410027,092
Feb 09, 20221.32001.36001.31001.35001.350065,200
Feb 08, 20221.25001.32001.25001.31001.3100101,971
Feb 07, 20221.20001.31001.17001.25001.250018,100
Feb 04, 20221.20001.20001.10001.20001.200020,148
Feb 03, 20221.15001.20001.15001.20001.200021,500
Feb 02, 20221.16001.20001.07001.20001.200010,200
Feb 01, 20221.20001.20001.20001.20001.20008,900
Jan 31, 20221.21001.21001.15001.20001.200084,285
Jan 28, 20221.20001.24001.15001.20001.200057,000
Jan 27, 20221.30001.30001.20001.20001.20009,000
Jan 26, 20221.30001.35001.30001.30001.300013,500
Jan 25, 20221.25001.30001.21001.25001.2500116,400
Jan 24, 20221.36001.36001.20001.25001.250096,980
Jan 21, 20221.50001.50001.35001.40001.400020,538
Jan 20, 20221.50001.61001.50001.50001.500071,690
Jan 19, 20221.32001.51001.32001.50001.5000205,550
Jan 18, 20221.40001.40001.33001.33001.330058,663
Jan 17, 20221.36001.37001.36001.37001.37002,500
Jan 14, 20221.40001.40001.35001.36001.360030,299
Jan 13, 20221.39001.40001.38001.38001.380022,700
Jan 12, 20221.40001.40001.36001.38001.380074,769
Jan 11, 20221.45001.45001.35001.40001.400052,800
Jan 10, 20221.50001.50001.40001.40001.4000191,455
Jan 07, 20221.52001.52001.50001.50001.50002,200
Jan 06, 20221.55001.55001.50001.50001.500013,734
Jan 05, 20221.56001.60001.55001.60001.60002,995
Jan 04, 20221.65001.65001.56001.60001.60003,100
Dec 31, 20211.70001.70001.69001.70001.70002,100
Dec 30, 20211.70001.75001.65001.70001.700063,500
Dec 29, 20211.66001.73001.55001.65001.650090,787
Dec 24, 20211.70001.80001.66001.75001.750011,721
Dec 23, 20211.50001.75001.50001.66001.660064,634
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...