Anonymous Intelligence Company Inc. (CSE:ANON)
Canada · Delayed Price · Currency is CAD 0.2100
-0.0050 (-2.33%)
May 1, 2026, 3:46 PM EST
CSE:ANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,001 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 1,000 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 500 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 10,500 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.65% | 3,500 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 1,400 |
| Apr 21, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 1,500 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,015 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 500 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 21.88% | 3,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.16 | 0.16 | 0.16 | -33.33% | 131,741 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,400 |
| Apr 13, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.00% | 1,550 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,500 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -20.41% | 2,000 |
| Apr 7, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 25.64% | 13,500 |
| Apr 6, 2026 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 11.43% | 11,184 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,500 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.67% | 3,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -23.08% | 17,804 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 2,000 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 61,500 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 8,500 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 500 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 12.50% | 2,021 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -3.03% | 1,500 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -15.38% | 129,050 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 1,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -17.78% | 43,513 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.19 | 0.23 | 0.23 | 15.38% | 111,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | - | 51,125 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.19 | 0.20 | 0.20 | -11.36% | 12,315 |
| Mar 6, 2026 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -12.00% | 127,050 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 2,000 |
| Mar 4, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 10.00% | 96,569 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 9,500 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 73,501 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 500 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 920 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 574 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 98,000 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 566 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 500 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -13.51% | 10,800 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 8.82% | 4,610 |