Anson Resources Limited (ANSNF)
OTCMKTS · Delayed Price · Currency is USD
0.0900
0.00 (0.00%)
At close: Jul 28, 2025
Anson Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | 12.78% | 150,500 |
Jul 23, 2025 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | 14.00% | 32,235 |
Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 71.99% | 15,000 |
Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -26.13% | 1,000 |
Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 72.19% | 6,051 |
Jul 11, 2025 | 0.04 | 0.06 | 0.02 | 0.03 | 0.03 | -11.11% | 77,700 |
Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.50% | 60,000 |
Jun 25, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 4.58% | 4,050 |
Jun 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.47% | 11,000 |
Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 58.50% | 2,799 |
Jun 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -42.69% | 100,000 |
May 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.75% | 25,000 |
May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 37.93% | 83,700 |
May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.14% | 3,000 |
May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 84.21% | 5,000 |
May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -43.28% | 5,000 |
May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.21% | 10,000 |
Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 108.18% | 10,000 |
Apr 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -32.91% | 14,999 |
Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.10% | 10,000 |
Apr 21, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -39.01% | 1,700 |
Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 252.50% | 1,100 |
Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -60.00% | 133,750 |
Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.19% | 300 |
Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -26.20% | 3,000 |
Feb 18, 2025 | 0.06 | 0.06 | 0.02 | 0.06 | 0.06 | 60.88% | 18,589 |
Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.00% | 6,000 |