Anonymous Intelligence Company Inc. (CSE:ANON)
Canada
· Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
Aug 15, 2025, 4:00 PM EDT
CSE:ANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 4,248 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Aug 12, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.89% | 66,458 |
| Aug 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.65% | 17,000 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 531 |
| Aug 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -2.27% | 31,333 |
| Aug 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Aug 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -8.33% | 24,583 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 6.67% | 76,570 |
| Jul 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.27% | 73,500 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7.32% | 82,500 |
| Jul 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.65% | 25,093 |
| Jul 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 7.50% | 251,500 |
| Jul 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -4.76% | 65,000 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 50,012 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -6.98% | 126,323 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 13.16% | 37,000 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -9.52% | 44,500 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 23.53% | 39,976 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -10.53% | 2,345 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -9.52% | 30,300 |
| Jul 10, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.53% | 2,000 |
| Jul 9, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | 5.56% | 27,500 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 28,000 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 26,000 |
| Jul 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 1,000 |
| Jul 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 5.56% | 4,596 |
| Jul 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.09% | 11,000 |
| Jun 30, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -5.71% | 19,792 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 9,704 |
| Jun 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.78% | 5,800 |
| Jun 25, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | - | - | 36,500 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,500 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -10.00% | 5,500 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 2,476 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 12, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 13.51% | 55,200 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -9.76% | 11,080 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -6.82% | 45,500 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 5, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 18.92% | 42,077 |