AnorTech Inc. (TSXV:ANOR)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0200 (16.67%)
Oct 30, 2026, 2:05 PM EDT
AnorTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 37,143 |
| Oct 29, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -14.29% | 105,500 |
| Oct 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,500 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 63,500 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -6.67% | 103,029 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 103,500 |
| Oct 21, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.67% | 61,120 |
| Oct 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 72,500 |
| Oct 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 66,503 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 25,819 |
| Oct 15, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | - | 38,000 |
| Oct 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.70% | 66,730 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 99,399 |
| Oct 9, 2026 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | -2.50% | 133,573 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -9.09% | 86,055 |
| Oct 7, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 487,582 |
| Oct 6, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 8.33% | 439,142 |
| Oct 5, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 38.46% | 736,240 |
| Oct 2, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -10.34% | 90,998 |
| Oct 1, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 16.00% | 127,186 |
| Sep 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 8,935 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 107,500 |
| Sep 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 22,050 |
| Sep 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 32,606 |
| Sep 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 23,200 |
| Sep 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 284,575 |
| Sep 22, 2026 | 0.11 | 0.15 | 0.11 | 0.12 | 0.12 | 15.00% | 943,031 |
| Sep 21, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 42.86% | 547,649 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,200 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 92,100 |
| Sep 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Sep 11, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -11.11% | 137,175 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 52,500 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 53,000 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 29,707 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 8,002 |
| Sep 2, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.79% | 106,650 |
| Sep 1, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 18.75% | 8,000 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 3,000 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 30,250 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,000 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 58,001 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 36,177 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 88,000 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 27,500 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 77,527 |
| Aug 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,537 |
| Aug 14, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 17,852 |