Anson Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2024	0.04	0.04	0.04	0.04	0.04	0.24%	50,000
Dec 5, 2024	0.04	0.04	0.04	0.04	0.04	-30.50%	100
Dec 4, 2024	0.05	0.06	0.05	0.06	0.06	45.99%	132,777
Nov 29, 2024	0.04	0.04	0.04	0.04	0.04	-30.57%	2,142
Nov 26, 2024	0.06	0.06	0.06	0.06	0.06	27.31%	2,560
Nov 18, 2024	0.05	0.05	0.05	0.05	0.05	-7.00%	9,447
Nov 11, 2024	0.06	0.06	0.05	0.05	0.05	-21.87%	112,500
Nov 8, 2024	0.06	0.06	0.06	0.06	0.06	28.00%	173,235
Nov 6, 2024	0.04	0.05	0.04	0.05	0.05	-	89,000
Nov 4, 2024	0.05	0.05	0.05	0.05	0.05	-9.09%	15,000