Skip to main content
Anonymous Intelligence Company Inc. (CSE: ANON)
Canada flag Canada · Delayed Price · Currency is CAD
0.230
+0.025 (12.20%)
Jan 20, 2025, 2:47 PM EST

CSE: ANON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.230.250.210.21--10.87%88,000
Jan 20, 20250.200.250.200.23-12.20%85,770
Jan 17, 20250.200.210.190.21-2.50%20,380
Jan 16, 20250.150.200.150.20-14.29%74,821
Jan 15, 20250.160.180.160.18-6.06%136,850
Jan 14, 20250.170.170.150.17-13.79%17,320
Jan 13, 20250.150.150.150.15--6.45%500
Jan 10, 20250.160.160.160.16---
Jan 9, 20250.160.160.160.16-6.90%10,000
Jan 8, 20250.150.150.150.15---
Jan 7, 20250.150.150.140.15--3.33%26,625
Jan 6, 20250.130.150.130.15-15.38%107,416
Jan 3, 20250.130.130.130.13---
Jan 2, 20250.130.130.130.13-23.81%2,010
Dec 31, 20240.130.150.100.11--4.55%24,430
Dec 30, 20240.110.110.110.11--4,778
Dec 27, 20240.130.130.110.11--8.33%70,358
Dec 24, 20240.120.120.120.12---
Dec 23, 20240.130.130.120.12--4.00%10,700
Dec 20, 20240.150.150.130.13--7,500
Dec 19, 20240.130.130.130.13--2,000
Dec 18, 20240.130.130.130.13--5,500
Dec 17, 20240.130.130.130.13--37,931
Dec 16, 20240.130.130.130.13---
Dec 13, 20240.140.140.130.13--16.67%71,270
Dec 12, 20240.130.150.130.15-20.00%1,000
Dec 11, 20240.130.130.130.13--16.67%8,210
Dec 10, 20240.150.150.150.15---
Dec 9, 20240.150.150.150.15---
Dec 6, 20240.150.150.150.15---
Dec 5, 20240.140.150.140.15-20.00%46,300
Dec 4, 20240.130.130.130.13--24.24%52,070
Dec 3, 20240.130.170.130.17-32.00%6,000
Dec 2, 20240.140.150.130.13-4.17%2,950
Nov 29, 20240.130.130.120.12--4.00%32,430
Nov 28, 20240.130.130.130.13--3.85%24,057
Nov 27, 20240.160.160.120.13--100,022
Nov 26, 20240.140.140.130.13--3.70%15,560
Nov 25, 20240.140.140.140.14--1,550
Nov 22, 20240.140.140.130.14--10.00%19,900
Nov 21, 20240.160.170.150.15-7.14%32,800
Nov 20, 20240.130.160.130.14-21.74%21,170
Nov 19, 20240.120.120.120.12--4.17%1,000
Nov 18, 20240.120.120.120.12-20.00%1,500
Nov 15, 20240.100.100.100.10---
Nov 14, 20240.100.100.100.10--9.09%1,196
Nov 13, 20240.110.110.110.11---
Nov 12, 20240.110.110.110.11--4,000
Nov 11, 20240.110.110.110.11--1,600
Nov 8, 20240.110.110.110.11--15.38%2,175
Nov 7, 20240.160.160.130.13--3.70%12,100
Nov 6, 20240.150.150.140.14--24,000
Nov 5, 20240.150.150.140.14--12.90%24,756
Nov 4, 20240.160.160.160.16--8.82%13,900
Nov 1, 20240.170.170.170.17--5.56%2,501
Oct 31, 20240.190.190.180.18--5.26%3,500
Oct 30, 20240.190.190.190.19---
Oct 29, 20240.190.200.190.19-5.56%38,609
Oct 28, 20240.200.240.180.18--16.28%58,925
Oct 25, 20240.190.240.180.22-16.22%163,115
Oct 24, 20240.140.190.140.19-32.14%109,732
Oct 23, 20240.130.140.130.14-7.69%36,712
Oct 22, 20240.120.130.120.13-13.04%15,200
Oct 21, 20240.130.130.120.12--11.54%106,745
Oct 18, 20240.140.170.110.13--88,189
Oct 17, 20240.100.140.100.13-8.33%36,600
Oct 16, 20240.080.120.080.12-20.00%51,700
Oct 15, 20240.100.100.100.10-25.00%103,551
Oct 11, 20240.090.100.080.08--11.11%12,000
Oct 10, 20240.090.090.090.09-12.50%2,010
Oct 9, 20240.090.090.080.08--15.79%40,815
Oct 8, 20240.090.100.090.10-5.56%15,000
Oct 7, 20240.090.090.090.09-20.00%9,000
Oct 4, 20240.080.080.080.08--51,500
Oct 3, 20240.080.080.080.08---
Oct 2, 20240.080.080.080.08--11.76%3,000
Oct 1, 20240.090.090.090.09-6.25%17,000
Sep 30, 20240.080.080.080.08---
Sep 27, 20240.080.080.080.08---
Sep 26, 20240.080.080.080.08-6.67%35,000
Sep 25, 20240.080.080.080.08--4,000
Sep 24, 20240.090.090.080.08--11.76%66,400
Sep 23, 20240.090.090.080.09--15.00%86,362
Sep 20, 20240.100.100.100.10-5.26%1,000
Sep 19, 20240.100.100.100.10-5.56%1,696
Sep 18, 20240.100.100.090.09-5.88%7,200
Sep 17, 20240.100.100.090.09-6.25%5,000
Sep 16, 20240.090.090.080.08--23.81%6,360
Sep 13, 20240.110.110.110.11---
Sep 12, 20240.110.110.110.11-16.67%1,131
Sep 11, 20240.100.110.090.09--10.00%20,410
Sep 10, 20240.100.100.100.10--2,000
Sep 9, 20240.090.100.090.10-17.65%30,390
Sep 6, 20240.090.090.090.09---
Sep 5, 20240.090.090.090.09--5.56%1,000
Sep 4, 20240.090.090.090.09-12.50%14,000
Sep 3, 20240.080.080.080.08--4,578
Aug 30, 20240.080.080.080.08--11.11%2,682
Aug 29, 20240.090.090.090.09-5.88%1,000
Aug 28, 20240.090.090.090.09-6.25%1,000