CSE:ANON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.26	0.26	0.22	0.22	0.22	-	5,000
Jan 19, 2026	0.28	0.28	0.22	0.22	0.22	-18.52%	67,511
Jan 15, 2026	0.24	0.27	0.24	0.27	0.27	-3.57%	18,925
Jan 14, 2026	0.28	0.28	0.28	0.28	0.28	-	500
Jan 13, 2026	0.29	0.29	0.24	0.28	0.28	16.67%	8,005
Jan 12, 2026	0.25	0.25	0.24	0.24	0.24	-7.69%	2,647
Jan 8, 2026	0.30	0.30	0.23	0.26	0.26	13.04%	3,500
Jan 7, 2026	0.29	0.29	0.23	0.23	0.23	-17.86%	13,100
Jan 6, 2026	0.29	0.29	0.28	0.28	0.28	-17.65%	6,000
Jan 5, 2026	0.29	0.34	0.29	0.34	0.34	17.24%	1,942
Jan 2, 2026	0.24	0.29	0.24	0.29	0.29	-3.33%	3,000
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-	1,065
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	11.11%	500
Dec 29, 2025	0.28	0.28	0.27	0.27	0.27	-11.48%	29,222
Dec 23, 2025	0.30	0.31	0.30	0.31	0.31	22.00%	43,500
Dec 22, 2025	0.30	0.30	0.24	0.25	0.25	-5.66%	17,186
Dec 18, 2025	0.33	0.33	0.23	0.27	0.27	-1.85%	12,165
Dec 16, 2025	0.28	0.28	0.27	0.27	0.27	12.50%	1,500
Dec 15, 2025	0.29	0.33	0.24	0.24	0.24	-15.79%	35,119
Dec 12, 2025	0.27	0.30	0.22	0.29	0.29	7.55%	49,002
Dec 11, 2025	0.27	0.27	0.25	0.27	0.27	1.92%	11,000
Dec 10, 2025	0.29	0.29	0.26	0.26	0.26	-	2,500
Dec 9, 2025	0.29	0.29	0.26	0.26	0.26	-8.77%	63,500
Dec 8, 2025	0.30	0.30	0.29	0.29	0.29	-1.72%	27,815
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