Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.40000.40000.40000.40000.400016,500
Mar 23, 20230.41000.41000.41000.41000.410055,000
Mar 22, 20230.39500.40000.39500.40000.400022,625
Mar 21, 20230.39000.39000.39000.39000.390020,500
Mar 20, 20230.39000.39000.38000.38000.380030,000
Mar 17, 20230.39500.40000.39500.40000.400020,000
Mar 16, 20230.38000.38000.38000.38000.380018,000
Mar 15, 20230.37500.38000.37000.38000.380083,703
Mar 14, 20230.39000.39000.37000.37000.370068,664
Mar 13, 20230.38000.40000.38000.38000.3800137,500
Mar 10, 20230.37000.38000.37000.38000.380040,000
Mar 09, 20230.40000.41000.38000.38000.3800207,000
Mar 08, 20230.39000.41000.38000.40000.4000109,566
Mar 07, 20230.39000.40500.38500.39000.3900147,000
Mar 06, 20230.36000.41500.36000.38000.3800146,400
Mar 03, 20230.35000.35000.35000.35000.3500500
Mar 02, 20230.36000.36000.33500.35000.3500149,610
Mar 01, 20230.37500.37500.36500.36500.365057,400
Feb 28, 20230.39000.39000.38000.38000.380010,500
Feb 27, 20230.37000.37000.37000.37000.370010,000
Feb 24, 20230.37000.37000.37000.37000.37003,508
Feb 23, 20230.39000.39000.39000.39000.3900-
Feb 22, 20230.39000.39000.39000.39000.390010,000
Feb 21, 20230.37500.37500.37500.37500.3750-
Feb 17, 20230.38000.39000.37500.37500.375070,360
Feb 16, 20230.40000.40000.38000.38000.380057,501
Feb 15, 20230.39000.39000.39000.39000.3900-
Feb 14, 20230.39000.39000.39000.39000.39007,500
Feb 13, 20230.39000.39000.39000.39000.39001,500
Feb 10, 20230.38000.42000.38000.39000.390068,961
Feb 09, 20230.38500.39000.37500.39000.390016,000
Feb 08, 20230.41000.41000.41000.41000.4100-
Feb 07, 20230.41000.41000.41000.41000.4100-
Feb 06, 20230.41000.41000.41000.41000.4100-
Feb 03, 20230.41000.41000.41000.41000.410015,000
Feb 02, 20230.44500.44500.39000.41500.4150211,101
Feb 01, 20230.40000.48000.40000.48000.4800180,000
Jan 31, 20230.41000.45000.41000.44000.440015,000
Jan 30, 20230.42000.42000.39000.40000.400020,000
Jan 27, 20230.42000.42000.42000.42000.4200-
Jan 26, 20230.40000.42000.40000.42000.42008,500
Jan 25, 20230.39000.39000.37000.39000.390015,270
Jan 24, 20230.38000.38000.38000.38000.3800-
Jan 23, 20230.40000.40000.35500.38000.380040,500
Jan 20, 20230.40000.41500.37000.40000.400085,500
Jan 19, 20230.39000.39000.39000.39000.390014,000
Jan 18, 20230.40000.40000.39000.39000.390063,000
Jan 17, 20230.42000.42000.40500.40500.4050116,500
Jan 16, 20230.42000.42000.42000.42000.420019,000
Jan 13, 20230.42000.42000.42000.42000.42002,000
Jan 12, 20230.42000.42000.42000.42000.420013,000
Jan 11, 20230.42000.42000.41000.41000.41003,000
Jan 10, 20230.41000.42000.40000.42000.42005,500
Jan 09, 20230.42000.42000.42000.42000.420013,000
Jan 06, 20230.42000.42000.41000.41000.410012,091
Jan 05, 20230.42000.42000.41500.42000.420013,000
Jan 04, 20230.42000.42000.42000.42000.420041,500
Jan 03, 20230.44000.44000.41000.41000.410016,330
Dec 30, 20220.44000.45000.44000.45000.45005,000
Dec 29, 20220.42000.46000.42000.43000.43007,300
Dec 28, 20220.40500.40500.40000.40000.4000184,674
Dec 23, 20220.39000.41000.39000.41000.410047,894
Dec 22, 20220.41000.41000.39000.40000.400029,300
Dec 21, 20220.40000.41500.40000.41500.415018,072
Dec 20, 20220.40000.40500.40000.40000.4000179,000
Dec 19, 20220.40000.40500.38000.39500.3950100,000
Dec 16, 20220.42000.42000.40500.40500.405016,000
Dec 15, 20220.44000.44000.41000.42000.420094,500
Dec 14, 20220.43000.45500.43000.44500.445014,800
Dec 13, 20220.42000.42000.42000.42000.42002,000
Dec 12, 20220.41000.42000.41000.42000.42006,510
Dec 09, 20220.40000.41000.40000.41000.4100105,500
Dec 08, 20220.41000.42000.39500.40000.4000130,838
Dec 07, 20220.42500.42500.39000.41000.4100175,600
Dec 06, 20220.45000.46500.43000.43000.430051,000
Dec 05, 20220.47000.47000.45000.45000.4500109,001
Dec 02, 20220.50000.50000.47000.47000.470030,000
Dec 01, 20220.51000.57000.51000.51000.510054,500
Nov 30, 20220.51000.51000.50000.51000.510072,300
Nov 29, 20220.49000.51000.49000.51000.510013,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...