Anonymous Intelligence Company Inc. (CSE:ANON)
Canada · Delayed Price · Currency is CAD 0.2900
-0.0300 (-9.38%)
At close: Dec 5, 2025
CSE:ANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -9.38% | 26,354 |
| Dec 4, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 3.23% | 1,389 |
| Dec 3, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | 6.90% | 11,600 |
| Dec 2, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | - | 51,660 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | - | 23,706 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 3,550 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 8,114 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 5,700 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 15.38% | 35,899 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 23,069 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 8.70% | 38,600 |
| Nov 20, 2025 | 0.25 | 0.28 | 0.21 | 0.23 | 0.23 | -17.86% | 146,630 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 7,692 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 198,000 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | 0.25 | -9.09% | 51,967 |
| Nov 14, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -6.78% | 6,525 |
| Nov 13, 2025 | 0.31 | 0.35 | 0.28 | 0.30 | 0.30 | -1.67% | 100,350 |
| Nov 12, 2025 | 0.35 | 0.35 | 0.27 | 0.30 | 0.30 | 3.45% | 37,500 |
| Nov 11, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | -1.69% | 23,705 |
| Nov 10, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.46% | 15,100 |
| Nov 7, 2025 | 0.33 | 0.33 | 0.26 | 0.26 | 0.26 | -7.14% | 17,000 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -6.67% | 20,200 |
| Nov 5, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 9.09% | 32,572 |
| Nov 4, 2025 | 0.30 | 0.34 | 0.28 | 0.28 | 0.28 | -23.61% | 66,664 |
| Nov 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.88% | 1,450 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 43,500 |
| Oct 30, 2025 | 0.30 | 0.35 | 0.25 | 0.35 | 0.35 | 16.67% | 57,743 |
| Oct 29, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 35,000 |
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3,000 |
| Oct 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -15.38% | 5,200 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 11.43% | 541 |
| Oct 23, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | - | 19,500 |
| Oct 22, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -6.67% | 38,500 |
| Oct 20, 2025 | 0.39 | 0.39 | 0.31 | 0.38 | 0.38 | 7.14% | 137,570 |
| Oct 17, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -9.09% | 35,000 |
| Oct 16, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 23,500 |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 11,600 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.67% | 1,044 |
| Oct 10, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 7.14% | 2,800 |
| 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 |