Anonymous Intelligence Company Inc. (CSE:ANON)
Canada · Delayed Price · Currency is CAD 0.2150
+0.0250 (13.16%)
Jul 18, 2025, 4:00 PM EDT
CSE:ANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 2,523 |
| Jun 3, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 4,681 |
| Jun 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 30, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -5.00% | 4,910 |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 28, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | - | 10,140 |
| May 27, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | - | 1,000 |
| May 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 35,000 |
| May 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.11% | 16,620 |
| May 22, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.00% | 36,315 |
| May 21, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | - | - | 1,500 |
| May 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 7,800 |
| May 16, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -4.65% | 56,640 |
| May 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -10.42% | 573 |
| May 14, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | - | - | 4,500 |
| May 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 40,238 |
| 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 |