Anonymous Intelligence Company Inc. (CSE:ANON)
Canada · Delayed Price · Currency is CAD 0.1200
+0.0050 (4.35%)
At close: Oct 30, 2026
CSE:ANON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 53,000 |
| Oct 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 8,515 |
| Oct 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 15,000 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 350,000 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,075 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 501 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 3,000 |
| Oct 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 15,085 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 7,000 |
| Oct 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 500 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,000 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,000 |
| Oct 7, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 587,750 |
| Oct 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 133,100 |
| Oct 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,500 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.67% | 93,500 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 2,500 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,000 |
| Sep 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,500 |
| Sep 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -12.50% | 20,160 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 500 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 16.00% | 500 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 500 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -19.35% | 2,500 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.81% | 1,253 |
| Sep 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -25.00% | 3,000 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 33.33% | 3,500 |
| Aug 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -27.03% | 707 |
| Aug 24, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 15.62% | 7,120 |
| Aug 20, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -15.79% | 1,000 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 2.70% | 311,500 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 9,500 |
| Aug 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 800 |
| Aug 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Aug 12, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 15,500 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 16,500 |
| Aug 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 1,400 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 12,757 |
| Jul 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 15,500 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 2,000 |
| Jul 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 10,060 |
| Jul 27, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 7.69% | 16,500 |
| Jul 24, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 43,395 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,500 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 13,000 |
| Jul 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 2,500 |
| Jul 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 16,500 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -10.34% | 28,000 |
| Jul 14, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 18,650 |