Anonymous Intelligence Company Inc. (ANICF)
OTCMKTS · Delayed Price · Currency is USD
0.1092
+0.0066 (6.43%)
At close: Jun 26, 2026
ANICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.43% | 315 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -15.48% | 10,200 |
| Jun 22, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 8.81% | 18,390 |
| Jun 18, 2026 | 0.10 | 0.12 | 0.07 | 0.11 | 0.11 | 32.36% | 62,121 |
| Jun 17, 2026 | 0.08 | 0.12 | 0.08 | 0.08 | 0.08 | -22.60% | 75,085 |
| Jun 16, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 8.90% | 15,614 |
| Jun 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -16.56% | 4,251 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16.88% | 104 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -26.23% | 285 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 13.82% | 277 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.62% | 274 |
| May 29, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 29.01% | 869 |
| May 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -17.73% | 7,214 |
| May 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.63% | 3,821 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -14.93% | 10,270 |
| May 22, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 0.14% | 42,000 |
| May 20, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 16.85% | 55,000 |
| May 19, 2026 | 0.09 | 0.15 | 0.09 | 0.11 | 0.11 | 86.80% | 11,637 |
| May 18, 2026 | 0.12 | 0.21 | 0.06 | 0.06 | 0.06 | -49.52% | 6,025 |
| May 15, 2026 | 0.11 | 0.21 | 0.11 | 0.11 | 0.11 | -6.39% | 31,075 |
| May 14, 2026 | 0.10 | 0.21 | 0.10 | 0.12 | 0.12 | 20.96% | 10,600 |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.46% | 5,625 |
| May 12, 2026 | 0.11 | 0.13 | 0.09 | 0.11 | 0.11 | -4.22% | 12,710 |
| May 11, 2026 | 0.16 | 0.16 | 0.10 | 0.11 | 0.11 | -2.79% | 18,280 |
| May 8, 2026 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | -5.48% | 49,083 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.92% | 4,510 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.55% | 404 |
| May 4, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -6.13% | 20,200 |
| May 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.64% | 197 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -19.41% | 150 |
| Apr 27, 2026 | 0.12 | 0.21 | 0.12 | 0.21 | 0.21 | 54.33% | 6,100 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.50% | 4,737 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -15.40% | 1,456 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.66% | 321 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.13% | 8,100 |
| Apr 17, 2026 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | -5.21% | 224 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 67.64% | 400 |
| Apr 6, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -13.87% | 964 |
| Apr 2, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -3.48% | 2,820 |
| Mar 31, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 7.23% | 3,309 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.22% | 273 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.88% | 1,334 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.34% | 1,631 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -17.13% | 269 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.27% | 1,025 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.14% | 3,500 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 13.49% | 5,100 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 15.75% | 150 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.94% | 3,415 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.00% | 201 |