STOCKS WAVER, TURN MIXED AHEAD OF POWELL'S SPEECH

Expectations are for him to signal Fed's on track to ease up slightly on tightening

Anacortes Mining Corp. (XYZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5100

0.0000

(0.00%)

As of 03:29PM EST. Market open.

Time Period:

Nov 30, 2021 - Nov 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	0.4900	0.5100	0.4900	0.5100	0.5100	300
Nov 28, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	1,500
Nov 25, 2022	0.5100	0.5100	0.4900	0.4900	0.4900	13,500
Nov 24, 2022	0.4900	0.5000	0.4900	0.5000	0.5000	13,010
Nov 23, 2022	0.4750	0.4900	0.4750	0.4900	0.4900	23,098
Nov 22, 2022	0.4700	0.4750	0.4700	0.4750	0.4750	3,000
Nov 21, 2022	0.4700	0.4700	0.4600	0.4600	0.4600	8,334
Nov 18, 2022	0.4700	0.4700	0.4600	0.4600	0.4600	29,000
Nov 17, 2022	0.5100	0.5100	0.4500	0.4650	0.4650	64,500
Nov 16, 2022	0.5000	0.5100	0.4800	0.5100	0.5100	22,510
Nov 15, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	32,000
Nov 14, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	73,811
Nov 11, 2022	0.5100	0.5500	0.5000	0.5200	0.5200	44,500
Nov 10, 2022	0.5200	0.5500	0.4950	0.5100	0.5100	82,000
Nov 09, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	130,500
Nov 08, 2022	0.5100	0.5100	0.4900	0.5100	0.5100	33,500
Nov 07, 2022	0.4900	0.5100	0.4900	0.5000	0.5000	20,502
Nov 04, 2022	0.4700	0.4800	0.4650	0.4800	0.4800	51,000
Nov 03, 2022	0.4800	0.4800	0.4650	0.4800	0.4800	10,000
Nov 02, 2022	0.5100	0.5100	0.4750	0.4800	0.4800	37,425
Nov 01, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,200
Oct 31, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	26,509
Oct 28, 2022	0.5300	0.5400	0.4900	0.4950	0.4950	142,345
Oct 27, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	4,500
Oct 26, 2022	0.5300	0.5300	0.5100	0.5200	0.5200	144,500
Oct 25, 2022	0.5100	0.5500	0.5100	0.5300	0.5300	38,000
Oct 24, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	58,500
Oct 21, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	6,500
Oct 20, 2022	0.4950	0.5000	0.4900	0.5000	0.5000	98,511
Oct 19, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	85,500
Oct 18, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	92,333
Oct 17, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	69,000
Oct 14, 2022	0.5100	0.5100	0.4900	0.5000	0.5000	23,000
Oct 13, 2022	0.4850	0.5000	0.4850	0.5000	0.5000	2,500
Oct 12, 2022	0.5100	0.5100	0.4850	0.4850	0.4850	33,740
Oct 11, 2022	0.5100	0.5100	0.4900	0.5050	0.5050	218,988
Oct 07, 2022	0.5000	0.5200	0.5000	0.5100	0.5100	100,500
Oct 06, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	51,000
Oct 05, 2022	0.5200	0.5200	0.4850	0.5100	0.5100	62,667
Oct 04, 2022	0.5500	0.5700	0.5100	0.5300	0.5300	120,500
Oct 03, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Sept 30, 2022	0.5000	0.5500	0.4800	0.5500	0.5500	41,984
Sept 29, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	5,500
Sept 28, 2022	0.4950	0.5600	0.4950	0.5300	0.5300	67,442
Sept 27, 2022	0.4950	0.4950	0.4950	0.4950	0.4950	2,500
Sept 26, 2022	0.4950	0.4950	0.4950	0.4950	0.4950	45,000
Sept 23, 2022	0.5100	0.5100	0.4950	0.4950	0.4950	20,000
Sept 22, 2022	0.5700	0.5700	0.5500	0.5600	0.5600	4,500
Sept 21, 2022	0.5500	0.5700	0.5300	0.5700	0.5700	66,000
Sept 20, 2022	0.5500	0.5500	0.5200	0.5500	0.5500	57,396
Sept 19, 2022	0.5600	0.5600	0.5300	0.5500	0.5500	48,200
Sept 16, 2022	0.5100	0.5700	0.5100	0.5600	0.5600	82,500
Sept 15, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	3,000
Sept 14, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	4,000
Sept 13, 2022	0.5400	0.5600	0.5200	0.5600	0.5600	58,000
Sept 12, 2022	0.5500	0.5700	0.5500	0.5500	0.5500	38,308
Sept 09, 2022	0.5200	0.5400	0.5200	0.5400	0.5400	22,100
Sept 08, 2022	0.5200	0.5500	0.5200	0.5300	0.5300	31,000
Sept 07, 2022	0.5200	0.5200	0.5000	0.5200	0.5200	17,000
Sept 06, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	38,500
Sept 02, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	5,500
Sept 01, 2022	0.4600	0.5200	0.4600	0.5200	0.5200	40,167
Aug 31, 2022	0.4650	0.4750	0.4600	0.4600	0.4600	23,600
Aug 30, 2022	0.4600	0.4750	0.4600	0.4700	0.4700	90,600
Aug 29, 2022	0.4350	0.4650	0.4350	0.4550	0.4550	61,030
Aug 26, 2022	0.4700	0.4700	0.4150	0.4300	0.4300	40,000
Aug 25, 2022	0.4550	0.4650	0.4450	0.4650	0.4650	35,000
Aug 24, 2022	0.4550	0.4600	0.4500	0.4550	0.4550	12,000
Aug 23, 2022	0.4500	0.4600	0.4400	0.4500	0.4500	427,000
Aug 22, 2022	0.4600	0.4650	0.4550	0.4550	0.4550	24,000
Aug 19, 2022	0.4600	0.4600	0.4400	0.4600	0.4600	29,700
Aug 18, 2022	0.4400	0.4550	0.4400	0.4500	0.4500	19,300
Aug 17, 2022	0.4200	0.4400	0.4200	0.4400	0.4400	30,000
Aug 16, 2022	0.4650	0.4650	0.4250	0.4250	0.4250	114,750
Aug 15, 2022	0.4700	0.4800	0.4650	0.4650	0.4650	12,500
Aug 12, 2022	0.4600	0.4650	0.4450	0.4600	0.4600	56,100
Aug 11, 2022	0.4800	0.4800	0.4650	0.4650	0.4650	7,990
Aug 10, 2022	0.4800	0.4850	0.4800	0.4850	0.4850	17,969
Aug 09, 2022	0.5000	0.5100	0.4800	0.4800	0.4800	33,100
Aug 08, 2022	0.5200	0.5200	0.4850	0.4900	0.4900	51,250
Aug 05, 2022	0.4700	0.5200	0.4550	0.5100	0.5100	182,000
Aug 04, 2022	0.4900	0.5000	0.4700	0.4700	0.4700	105,000
Aug 03, 2022	0.4900	0.5300	0.4800	0.4900	0.4900	46,008
Aug 02, 2022	0.4700	0.5100	0.4700	0.4850	0.4850	101,512
Jul 29, 2022	0.4550	0.4750	0.4500	0.4650	0.4650	57,400
Jul 28, 2022	0.4450	0.4500	0.4450	0.4500	0.4500	77,500
Jul 27, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	71,334
Jul 26, 2022	0.4650	0.4650	0.4400	0.4450	0.4450	161,600
Jul 25, 2022	0.5300	0.5300	0.4650	0.4700	0.4700	43,900
Jul 22, 2022	0.4600	0.5300	0.4600	0.4900	0.4900	101,605
Jul 21, 2022	0.5600	0.5600	0.4500	0.4650	0.4650	362,725
Jul 20, 2022	0.5300	0.5700	0.4900	0.5200	0.5200	175,441
Jul 19, 2022	0.8500	0.8500	0.5300	0.5300	0.5300	831,271
Jul 18, 2022	0.9300	0.9500	0.8000	0.9500	0.9500	90,143
Jul 15, 2022	0.8900	0.9300	0.8600	0.9300	0.9300	9,583
Jul 14, 2022	0.7900	0.8900	0.7900	0.8800	0.8800	67,473
Jul 13, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	47,524
Jul 12, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jul 11, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	22,500
Jul 08, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	9,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,286.93+9.52(+0.05%)

S&P 5003,954.13-3.50(-0.09%)

DOW33,759.76-92.77(-0.27%)

CAD/USD0.7411+0.0045(+0.62%)

CRUDE OIL80.71+2.51(+3.21%)

BTC-CAD22,737.86+419.70(+1.88%)

STOCKS WAVER, TURN MIXED AHEAD OF POWELL'S SPEECH

Anacortes Mining Corp. (XYZ.V)

S&P/TSX
20,286.93
+9.52(+0.05%)

S&P 500
3,954.13
-3.50(-0.09%)

DOW
33,759.76
-92.77(-0.27%)

CAD/USD
0.7411
+0.0045(+0.62%)

CRUDE OIL
80.71
+2.51(+3.21%)

BTC-CAD
22,737.86
+419.70(+1.88%)