Anson Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2025	0.03	0.03	0.03	0.03	0.03	-4.15%	189,990
Jan 28, 2025	0.02	0.03	0.02	0.03	0.03	-27.21%	1,835
Jan 13, 2025	0.04	0.04	0.04	0.04	0.04	1.65%	5,000
Jan 10, 2025	0.06	0.06	0.04	0.04	0.04	-33.80%	8,700
Jan 3, 2025	0.04	0.06	0.04	0.06	0.06	21.71%	171,000
Dec 31, 2024	0.04	0.05	0.04	0.05	0.05	45.83%	26,500
Dec 26, 2024	0.04	0.04	0.04	0.04	0.04	2.86%	1,000
Dec 18, 2024	0.04	0.04	0.04	0.04	0.04	-	100,000
Dec 13, 2024	0.04	0.04	0.04	0.04	0.04	-16.27%	72,110