Canada markets close in 6 hours 3 minutes

Anacortes Mining Corp. (XYZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.51000.0000 (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
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.49000.51000.49000.51000.5100300
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
Sept 13, 20220.54000.56000.52000.56000.560058,000
Sept 12, 20220.55000.57000.55000.55000.550038,308
Sept 09, 20220.52000.54000.52000.54000.540022,100
Sept 08, 20220.52000.55000.52000.53000.530031,000
Sept 07, 20220.52000.52000.50000.52000.520017,000
Sept 06, 20220.52000.52000.52000.52000.520038,500
Sept 02, 20220.52000.52000.52000.52000.52005,500
Sept 01, 20220.46000.52000.46000.52000.520040,167
Aug 31, 20220.46500.47500.46000.46000.460023,600
Aug 30, 20220.46000.47500.46000.47000.470090,600
Aug 29, 20220.43500.46500.43500.45500.455061,030
Aug 26, 20220.47000.47000.41500.43000.430040,000
Aug 25, 20220.45500.46500.44500.46500.465035,000
Aug 24, 20220.45500.46000.45000.45500.455012,000
Aug 23, 20220.45000.46000.44000.45000.4500427,000
Aug 22, 20220.46000.46500.45500.45500.455024,000
Aug 19, 20220.46000.46000.44000.46000.460029,700
Aug 18, 20220.44000.45500.44000.45000.450019,300
Aug 17, 20220.42000.44000.42000.44000.440030,000
Aug 16, 20220.46500.46500.42500.42500.4250114,750
Aug 15, 20220.47000.48000.46500.46500.465012,500
Aug 12, 20220.46000.46500.44500.46000.460056,100
Aug 11, 20220.48000.48000.46500.46500.46507,990
Aug 10, 20220.48000.48500.48000.48500.485017,969
Aug 09, 20220.50000.51000.48000.48000.480033,100
Aug 08, 20220.52000.52000.48500.49000.490051,250
Aug 05, 20220.47000.52000.45500.51000.5100182,000
Aug 04, 20220.49000.50000.47000.47000.4700105,000
Aug 03, 20220.49000.53000.48000.49000.490046,008
Aug 02, 20220.47000.51000.47000.48500.4850101,512
Jul 29, 20220.45500.47500.45000.46500.465057,400
Jul 28, 20220.44500.45000.44500.45000.450077,500
Jul 27, 20220.45000.45000.44000.44000.440071,334
Jul 26, 20220.46500.46500.44000.44500.4450161,600
Jul 25, 20220.53000.53000.46500.47000.470043,900
Jul 22, 20220.46000.53000.46000.49000.4900101,605
Jul 21, 20220.56000.56000.45000.46500.4650362,725
Jul 20, 20220.53000.57000.49000.52000.5200175,441
Jul 19, 20220.85000.85000.53000.53000.5300831,271
Jul 18, 20220.93000.95000.80000.95000.950090,143
Jul 15, 20220.89000.93000.86000.93000.93009,583
Jul 14, 20220.79000.89000.79000.88000.880067,473
Jul 13, 20220.80000.80000.80000.80000.800047,524
Jul 12, 20220.80000.80000.80000.80000.8000-
Jul 11, 20220.80000.80000.80000.80000.800022,500
Jul 08, 20220.80000.80000.80000.80000.80009,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...