Anonymous Intelligence Company Inc. (CSE:ANON)
Canada · Delayed Price · Currency is CAD 0.3500
-0.0300 (-7.89%)
Oct 9, 2025, 4:00 PM EDT
CSE:ANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 24,189 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | - | 51,100 |
| Sep 19, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 8.82% | 103,303 |
| Sep 18, 2025 | 0.30 | 0.39 | 0.30 | 0.34 | 0.34 | 15.25% | 15,631 |
| Sep 17, 2025 | 0.26 | 0.38 | 0.26 | 0.30 | 0.30 | 7.27% | 63,834 |
| Sep 16, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 113,300 |
| Sep 15, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 2.00% | 3,500 |
| Sep 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 51,822 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,500 |
| Sep 10, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 67,661 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 13,000 |
| Sep 8, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 2.27% | 9,500 |
| Sep 3, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 150,974 |
| Sep 2, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 8.70% | 2,750 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 4,962 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,850 |
| Aug 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 62,400 |
| Aug 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 20.00% | 15,401 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,957 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,076 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 8,500 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 4,248 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 66,458 |
| Aug 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 17,000 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 531 |
| Aug 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 31,333 |
| Aug 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -8.33% | 24,583 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 76,570 |
| Jul 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 73,500 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.32% | 82,500 |
| Jul 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 25,093 |
| Jul 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 251,500 |
| Jul 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 65,000 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 50,012 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 126,323 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 13.16% | 37,000 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -9.52% | 44,500 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 23.53% | 39,976 |