Anson Resources Limited (FRA:9MY)
Germany · Delayed Price · Currency is EUR 0.0309
+0.0001 (0.32%)
Last updated: Feb 20, 2026, 5:15 PM CET
Anson Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | - |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.65% | - |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.98% | - |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.06% | - |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.23% | - |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.66% | - |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.10% | - |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.38% | - |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.70% | - |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | - |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.28% | - |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | - |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.11% | - |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.75% | - |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.93% | - |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.54% | 50,000 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.24% | - |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.41% | - |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.49% | - |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.68% | - |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.77% | - |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.41% | - |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | - |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.64% | - |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.16% | - |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.95% | - |
| Jan 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.10% | - |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.53% | - |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.81% | 22,222 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.39% | - |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.21% | 20,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.81% | - |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.12% | - |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.67% | - |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.46% | - |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.29% | - |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.59% | - |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.36% | - |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.04% | - |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.57% | - |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | - |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.54% | - |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.02% | - |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.19% | - |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.27% | - |
| Dec 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.88% | - |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.81% | - |