Skip to main content
logo
Anson Resources Limited (ANSNF)
OTCMKTS · Delayed Price · Currency is USD
0.0400
-0.0110 (-21.57%)
At close: Feb 10, 2026

Anson Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20260.040.040.040.040.04-21.57%25,000
Feb 9, 20260.050.050.050.050.052.00%50,100
Feb 3, 20260.050.050.050.050.05-50,000
Feb 2, 20260.050.050.050.050.051.63%6,500
Jan 30, 20260.050.050.050.050.05-1.60%5,000
Jan 28, 20260.050.050.050.050.05-2.91%25,000
Jan 26, 20260.050.050.050.050.053.83%1,300
Jan 23, 20260.050.050.050.050.050.40%100,000
Jan 22, 20260.050.050.050.050.054.88%100,000
Jan 20, 20260.050.050.050.050.05-19.21%48,000
Jan 16, 20260.060.060.060.060.060.52%233
Jan 15, 20260.060.060.060.060.0616.00%101,700
Jan 14, 20260.060.060.050.050.05-10.07%160,980
Jan 13, 20260.060.060.060.060.066.92%7,500
Jan 12, 20260.050.050.050.050.05-1.89%10,588
Jan 9, 20260.050.050.050.050.05-13.26%100,000
Jan 7, 20260.060.060.060.060.0622.20%4,000
Jan 6, 20260.050.050.050.050.057.53%17,000
Dec 30, 20250.050.050.050.050.052.88%128,000
Dec 29, 20250.060.060.050.050.05-57,000
Dec 24, 20250.050.050.050.050.05-0.44%80,000
Dec 22, 20250.050.050.050.050.05-5.42%200,000
Dec 19, 20250.050.050.040.050.0520.00%108,200
Dec 18, 20250.040.050.040.040.04-24.53%130,550
Dec 17, 20250.050.050.050.050.053.92%75,000
Dec 15, 20250.050.050.050.050.05-83,000
Dec 12, 20250.050.050.050.050.052.00%150,000
Dec 11, 20250.050.050.040.050.05-243,888
Dec 5, 20250.050.050.050.050.05-4.76%30,000
Dec 3, 20250.050.050.040.050.05-14.63%81,150
Dec 2, 20250.060.060.060.060.062.50%15,000
Dec 1, 20250.060.060.060.060.06-7.83%20,000
Nov 26, 20250.070.070.070.070.07-2.84%7,000
Nov 25, 20250.070.070.070.070.0716.32%5,000
Nov 21, 20250.060.060.060.060.0615.20%100
Nov 11, 20250.050.050.050.050.05-9.09%4,000
Nov 5, 20250.060.060.060.060.06-3.51%75,000
Nov 3, 20250.060.060.060.060.065.95%15,000
Oct 31, 20250.060.060.050.050.05-5.28%236,000
Oct 30, 20250.080.080.060.060.06-29.00%56,350
Oct 29, 20250.080.080.080.080.08-3.85%20,000
Oct 28, 20250.070.080.070.080.0810.93%10,100
Oct 24, 20250.060.080.060.080.08-67,400
Oct 23, 20250.080.080.080.080.0815.38%10,000
Oct 22, 20250.070.070.070.070.07-2.99%52,000
Oct 21, 20250.070.070.070.070.07-0.15%440,000
Oct 15, 20250.070.070.070.070.07-12.86%3,200
Oct 14, 20250.090.090.070.080.0818.46%170,000
Oct 13, 20250.070.070.070.070.078.33%317,692
Oct 9, 20250.080.080.060.060.06-14.29%27,222