Anonymous Intelligence Company Inc. (CSE:ANON)
Canada
· Delayed Price · Currency is CAD 0.2300
-0.0100 (-4.17%)
May 9, 2025, 4:00 PM EDT
CSE:ANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | - | 4.35% | 28,965 |
| May 9, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -4.17% | 2,940 |
| May 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17.07% | 17,050 |
| May 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -14.58% | 72,551 |
| May 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 50,500 |
| May 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.04% | 27,000 |
| May 2, 2025 | 0.24 | 0.25 | 0.20 | 0.25 | - | 22.50% | 44,000 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8.11% | 85,950 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 7,006 |
| Apr 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 30,000 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 2.78% | 19,000 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 58,555 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 19,403 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 4,000 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 16, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | - | -7.69% | 79,500 |
| Apr 15, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | - | 2.63% | 29,930 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 26,197 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 23,200 |
| Apr 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 11,000 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 9.68% | 14,000 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -6.06% | 28,644 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 14,705 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 18,020 |
| Apr 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 11,000 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 900 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 8,294 |
| Mar 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 9.68% | 25,000 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 12,000 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 11,500 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -9.38% | 9,100 |
| Mar 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 40,000 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 10,100 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 10,000 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 29,000 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 5,000 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -8.57% | 25,069 |
| Mar 14, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 6.06% | 36,510 |
| Mar 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 10.00% | 17,400 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -16.67% | 36,520 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | -2.70% | 2,500 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 36,000 |
| Mar 6, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 8.57% | 75,983 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -7.89% | 3,954 |
| Mar 3, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | -5.00% | 6,500 |