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