Anonymous Intelligence Company Inc. (CSE:ANON)
Canada
· Delayed Price · Currency is CAD 0.1700
+0.0150 (9.68%)
Mar 28, 2025, 4:00 PM EST
CSE:ANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 4,670 |
| Mar 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 9.68% | 25,000 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 12,000 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 11,500 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -9.38% | 9,100 |
| Mar 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 40,000 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 10,100 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 10,000 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 29,000 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 5,000 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -8.57% | 25,069 |
| Mar 14, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 6.06% | 36,510 |
| Mar 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 10.00% | 17,400 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -16.67% | 36,520 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | -2.70% | 2,500 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 36,000 |
| Mar 6, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 8.57% | 75,983 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -7.89% | 3,954 |
| Mar 3, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | -5.00% | 6,500 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 4,500 |
| Feb 27, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 31.25% | 39,900 |
| Feb 26, 2025 | 0.16 | 0.19 | 0.13 | 0.16 | - | -20.00% | 93,750 |
| Feb 25, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | - | -2.44% | 4,307 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 1,898 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 71,100 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Feb 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 36,596 |
| Feb 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -4.76% | 14,654 |
| Feb 14, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | - | - | 17,401 |
| Feb 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -8.70% | 5,700 |
| Feb 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 6.98% | 45,020 |
| Feb 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 44,050 |
| Feb 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -12.24% | 52,275 |
| Feb 7, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | - | 8.89% | 151,014 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | - | 9.76% | 32,000 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | 2.50% | 2,200 |
| Feb 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -9.09% | 42,000 |
| Feb 3, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 4.76% | 42,200 |
| Jan 31, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | -8.70% | 64,510 |
| Jan 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 27.78% | 941 |
| Jan 29, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | - | 12.50% | 42,010 |
| Jan 28, 2025 | 0.21 | 0.21 | 0.15 | 0.16 | - | -15.79% | 131,235 |
| Jan 27, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | -5.00% | 32,180 |
| Jan 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 2.56% | 42,891 |
| Jan 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8.33% | 15,000 |
| Jan 22, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | - | -12.20% | 76,763 |
| Jan 21, 2025 | 0.23 | 0.25 | 0.21 | 0.21 | - | -10.87% | 93,500 |
| Jan 20, 2025 | 0.20 | 0.25 | 0.20 | 0.23 | - | 12.20% | 85,770 |