Anonymous Intelligence Company Inc. (CSE:ANON)
Canada
· Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
Jun 25, 2025, 9:30 AM EDT
CSE:ANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - | - |