Anson Resources Limited (ANSNF)
OTCMKTS · Delayed Price · Currency is USD
0.0350
-0.0026 (-6.91%)
At close: Sep 11, 2026
ANSNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.01% | 10,000 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 43.39% | 20,000 |
| Sep 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -25.00% | 23,245 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.90% | 22,000 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,000 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.77% | 300 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.57% | 10,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.61% | 10,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 1,500 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 10,000 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 6,643 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 1,800 |
| Jul 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 19.85% | 1,052,495 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.47% | 400,000 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,400 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.84% | 3,000 |
| Jul 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.59% | 40,325 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 30,000 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.79% | 635,000 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.38% | 32,965 |
| Jun 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.70% | 62,500 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 375,000 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 167,000 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.33% | 78,501 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 21.75% | 60,000 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -31.56% | 1,050,000 |
| Jun 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 166,555 |
| Jun 2, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 9.76% | 216,467 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 28,750 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 115,116 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.45% | 30,000 |
| May 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -14.17% | 135,800 |
| May 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 253,922 |
| May 20, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -7.06% | 132,500 |
| May 14, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | 34.50% | 437,100 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -29.70% | 234,575 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 62.57% | 35,000 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 25,000 |
| May 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.23% | 65,250 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.93% | 10,300 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.08% | 20,100 |
| May 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.95% | 42,500 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.23% | 68,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.60% | 4,500 |
| Apr 20, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 26,000 |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 55,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.37% | 50,000 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22.50% | 63,931 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 25,000 |