Anacortes Mining Corp. (XYZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4000

-0.0100

(-2.44%)

At close: 03:23PM EDT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 10, 2023	0.4100	0.4200	0.4000	0.4200	0.4200	5,500
Jan 09, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	13,000
Jan 06, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	12,091
Jan 05, 2023	0.4200	0.4200	0.4150	0.4200	0.4200	13,000
Jan 04, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	41,500
Jan 03, 2023	0.4400	0.4400	0.4100	0.4100	0.4100	16,330
Dec 30, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	5,000
Dec 29, 2022	0.4200	0.4600	0.4200	0.4300	0.4300	7,300
Dec 28, 2022	0.4050	0.4050	0.4000	0.4000	0.4000	184,674
Dec 23, 2022	0.3900	0.4100	0.3900	0.4100	0.4100	47,894
Dec 22, 2022	0.4100	0.4100	0.3900	0.4000	0.4000	29,300
Dec 21, 2022	0.4000	0.4150	0.4000	0.4150	0.4150	18,072
Dec 20, 2022	0.4000	0.4050	0.4000	0.4000	0.4000	179,000
Dec 19, 2022	0.4000	0.4050	0.3800	0.3950	0.3950	100,000
Dec 16, 2022	0.4200	0.4200	0.4050	0.4050	0.4050	16,000
Dec 15, 2022	0.4400	0.4400	0.4100	0.4200	0.4200	94,500
Dec 14, 2022	0.4300	0.4550	0.4300	0.4450	0.4450	14,800
Dec 13, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Dec 12, 2022	0.4100	0.4200	0.4100	0.4200	0.4200	6,510
Dec 09, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	105,500
Dec 08, 2022	0.4100	0.4200	0.3950	0.4000	0.4000	130,838
Dec 07, 2022	0.4250	0.4250	0.3900	0.4100	0.4100	175,600
Dec 06, 2022	0.4500	0.4650	0.4300	0.4300	0.4300	51,000
Dec 05, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	109,001
Dec 02, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	30,000
Dec 01, 2022	0.5100	0.5700	0.5100	0.5100	0.5100	54,500
Nov 30, 2022	0.5100	0.5100	0.5000	0.5100	0.5100	72,300
Nov 29, 2022	0.4900	0.5100	0.4900	0.5100	0.5100	13,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.28%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD37,894.70-1,077.59(-2.77%)

Anacortes Mining Corp. (XYZ.V)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.28%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
37,894.70
-1,077.59(-2.77%)