CSE:ANON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.33	0.33	0.29	0.29	0.29	-9.38%	26,354
Dec 4, 2025	0.34	0.34	0.32	0.32	0.32	3.23%	1,389
Dec 3, 2025	0.33	0.33	0.29	0.31	0.31	6.90%	11,600
Dec 2, 2025	0.33	0.33	0.29	0.29	0.29	-	51,660
Dec 1, 2025	0.32	0.32	0.29	0.29	0.29	-	23,706
Nov 28, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	3,550
Nov 27, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	8,114
Nov 26, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	5,700
Nov 25, 2025	0.29	0.30	0.29	0.30	0.30	15.38%	35,899
Nov 24, 2025	0.26	0.27	0.26	0.26	0.26	4.00%	23,069
Nov 21, 2025	0.26	0.26	0.25	0.25	0.25	8.70%	38,600
Nov 20, 2025	0.25	0.28	0.21	0.23	0.23	-17.86%	146,630
Nov 19, 2025	0.27	0.28	0.25	0.28	0.28	12.00%	7,692
Nov 18, 2025	0.25	0.26	0.25	0.25	0.25	-	198,000
Nov 17, 2025	0.31	0.31	0.25	0.25	0.25	-9.09%	51,967
Nov 14, 2025	0.32	0.32	0.28	0.28	0.28	-6.78%	6,525
Nov 13, 2025	0.31	0.35	0.28	0.30	0.30	-1.67%	100,350
Nov 12, 2025	0.35	0.35	0.27	0.30	0.30	3.45%	37,500
Nov 11, 2025	0.27	0.30	0.26	0.29	0.29	-1.69%	23,705
Nov 10, 2025	0.27	0.30	0.27	0.30	0.30	13.46%	15,100
Nov 7, 2025	0.33	0.33	0.26	0.26	0.26	-7.14%	17,000
Nov 6, 2025	0.28	0.28	0.26	0.28	0.28	-6.67%	20,200
Nov 5, 2025	0.28	0.30	0.27	0.30	0.30	9.09%	32,572
Nov 4, 2025	0.30	0.34	0.28	0.28	0.28	-23.61%	66,664
Nov 3, 2025	0.36	0.36	0.36	0.36	0.36	5.88%	1,450
Oct 31, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	43,500
Oct 30, 2025	0.30	0.35	0.25	0.35	0.35	16.67%	57,743
Oct 29, 2025	0.33	0.33	0.30	0.30	0.30	-9.09%	35,000
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-	3,000
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-15.38%	5,200
Oct 24, 2025	0.39	0.39	0.39	0.39	0.39	11.43%	541
Oct 23, 2025	0.38	0.38	0.34	0.35	0.35	-	19,500
Oct 22, 2025	0.34	0.35	0.34	0.35	0.35	-6.67%	38,500
Oct 20, 2025	0.39	0.39	0.31	0.38	0.38	7.14%	137,570
Oct 17, 2025	0.39	0.39	0.35	0.35	0.35	-9.09%	35,000
Oct 16, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	23,500
Oct 15, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	11,600
Oct 14, 2025	0.40	0.40	0.40	0.40	0.40	6.67%	1,044
Oct 10, 2025	0.40	0.40	0.38	0.38	0.38	7.14%	2,800
Oct 9, 2025	0.39	0.39	0.35	0.35	0.35	-7.89%	10,670
Oct 8, 2025	0.38	0.38	0.38	0.38	0.38	7.04%	26,650
Oct 7, 2025	0.36	0.36	0.36	0.36	0.36	-6.58%	2,500
Oct 6, 2025	0.38	0.38	0.36	0.38	0.38	-6.17%	106,500
Oct 3, 2025	0.41	0.41	0.41	0.41	0.41	8.00%	1,500
Oct 2, 2025	0.38	0.38	0.38	0.38	0.38	-3.85%	3,117
Oct 1, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	52,500
Sep 30, 2025	0.39	0.41	0.39	0.39	0.39	4.05%	50,250
Sep 29, 2025	0.38	0.39	0.37	0.37	0.37	-5.13%	104,100
Sep 25, 2025	0.43	0.43	0.39	0.39	0.39	-1.27%	58,605
Sep 24, 2025	0.39	0.40	0.39	0.40	0.40	5.33%	42,330