Skip to main content
Anonymous Intelligence Company Inc. (CSE:ANON)
Canada flag Canada · Delayed Price · Currency is CAD
0.290
-0.030 (-9.38%)
At close: Dec 5, 2025

CSE:ANON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.330.330.290.290.29-9.38%26,354
Dec 4, 20250.340.340.320.320.323.23%1,389
Dec 3, 20250.330.330.290.310.316.90%11,600
Dec 2, 20250.330.330.290.290.29-51,660
Dec 1, 20250.320.320.290.290.29-23,706
Nov 28, 20250.300.300.290.290.29-3.33%3,550
Nov 27, 20250.300.300.290.300.303.45%8,114
Nov 26, 20250.300.300.290.290.29-3.33%5,700
Nov 25, 20250.290.300.290.300.3015.38%35,899
Nov 24, 20250.260.270.260.260.264.00%23,069
Nov 21, 20250.260.260.250.250.258.70%38,600
Nov 20, 20250.250.280.210.230.23-17.86%146,630
Nov 19, 20250.270.280.250.280.2812.00%7,692
Nov 18, 20250.250.260.250.250.25-198,000
Nov 17, 20250.310.310.250.250.25-9.09%51,967
Nov 14, 20250.320.320.280.280.28-6.78%6,525
Nov 13, 20250.310.350.280.300.30-1.67%100,350
Nov 12, 20250.350.350.270.300.303.45%37,500
Nov 11, 20250.270.300.260.290.29-1.69%23,705
Nov 10, 20250.270.300.270.300.3013.46%15,100
Nov 7, 20250.330.330.260.260.26-7.14%17,000
Nov 6, 20250.280.280.260.280.28-6.67%20,200
Nov 5, 20250.280.300.270.300.309.09%32,572
Nov 4, 20250.300.340.280.280.28-23.61%66,664
Nov 3, 20250.360.360.360.360.365.88%1,450
Oct 31, 20250.350.350.340.340.34-2.86%43,500
Oct 30, 20250.300.350.250.350.3516.67%57,743
Oct 29, 20250.330.330.300.300.30-9.09%35,000
Oct 28, 20250.330.330.330.330.33-3,000
Oct 27, 20250.330.330.330.330.33-15.38%5,200
Oct 24, 20250.390.390.390.390.3911.43%541
Oct 23, 20250.380.380.340.350.35-19,500
Oct 22, 20250.340.350.340.350.35-6.67%38,500
Oct 20, 20250.390.390.310.380.387.14%137,570
Oct 17, 20250.390.390.350.350.35-9.09%35,000
Oct 16, 20250.380.390.370.390.391.32%23,500
Oct 15, 20250.380.380.380.380.38-5.00%11,600
Oct 14, 20250.400.400.400.400.406.67%1,044
Oct 10, 20250.400.400.380.380.387.14%2,800
Oct 9, 20250.390.390.350.350.35-7.89%10,670
Oct 8, 20250.380.380.380.380.387.04%26,650
Oct 7, 20250.360.360.360.360.36-6.58%2,500
Oct 6, 20250.380.380.360.380.38-6.17%106,500
Oct 3, 20250.410.410.410.410.418.00%1,500
Oct 2, 20250.380.380.380.380.38-3.85%3,117
Oct 1, 20250.390.390.390.390.391.30%52,500
Sep 30, 20250.390.410.390.390.394.05%50,250
Sep 29, 20250.380.390.370.370.37-5.13%104,100
Sep 25, 20250.430.430.390.390.39-1.27%58,605
Sep 24, 20250.390.400.390.400.405.33%42,330
Sep 23, 20250.370.380.370.380.381.35%24,189
Sep 22, 20250.390.390.360.370.37-51,100
Sep 19, 20250.350.390.350.370.378.82%103,303
Sep 18, 20250.300.390.300.340.3415.25%15,631
Sep 17, 20250.260.380.260.300.307.27%63,834
Sep 16, 20250.260.280.260.280.287.84%113,300
Sep 15, 20250.230.270.230.260.262.00%3,500
Sep 12, 20250.230.250.230.250.25-51,822
Sep 11, 20250.250.250.250.250.25-18,500
Sep 10, 20250.230.250.230.250.2511.11%67,661
Sep 9, 20250.230.230.230.230.23-13,000
Sep 8, 20250.230.240.210.230.232.27%9,500
Sep 3, 20250.220.240.220.220.22-12.00%150,974
Sep 2, 20250.210.250.210.250.258.70%2,750
Aug 29, 20250.230.230.230.230.23-8.00%4,962
Aug 28, 20250.250.250.250.250.25-1,850
Aug 27, 20250.240.250.240.250.254.17%62,400
Aug 26, 20250.230.240.230.240.2420.00%15,401
Aug 25, 20250.200.200.200.200.20-1,957
Aug 21, 20250.200.200.200.200.20-500
Aug 18, 20250.200.200.200.200.20-16,076
Aug 15, 20250.220.220.200.200.20-8,500
Aug 14, 20250.210.210.200.200.20-2.44%4,248
Aug 12, 20250.230.230.210.210.21-8.89%66,458
Aug 11, 20250.220.230.220.230.234.65%17,000
Aug 8, 20250.220.220.220.220.22-531
Aug 7, 20250.210.220.210.220.22-2.27%31,333
Aug 5, 20250.210.220.210.220.22-8.33%24,583
Aug 1, 20250.240.250.240.240.246.67%76,570
Jul 31, 20250.220.230.220.230.232.27%73,500
Jul 29, 20250.220.220.220.220.227.32%82,500
Jul 25, 20250.210.210.210.210.21-4.65%25,093
Jul 24, 20250.200.220.200.220.227.50%251,500
Jul 23, 20250.190.200.190.200.20-4.76%65,000
Jul 22, 20250.210.210.210.210.215.00%50,012
Jul 21, 20250.210.210.200.200.20-6.98%126,323
Jul 18, 20250.220.220.220.220.2213.16%37,000
Jul 17, 20250.190.190.180.190.19-9.52%44,500
Jul 16, 20250.210.210.210.210.2123.53%39,976
Jul 14, 20250.170.170.170.170.17-10.53%2,345
Jul 11, 20250.200.200.180.190.19-9.52%30,300
Jul 10, 20250.190.210.190.210.2110.53%2,000
Jul 9, 20250.210.210.190.190.195.56%27,500
Jul 8, 20250.180.180.180.180.18-5.26%28,000
Jul 7, 20250.190.190.190.190.19-5.00%26,000
Jul 4, 20250.200.200.200.200.205.26%1,000
Jul 3, 20250.190.200.190.190.195.56%4,596
Jul 2, 20250.170.180.170.180.189.09%11,000
Jun 30, 20250.180.180.160.170.17-5.71%19,792
Jun 27, 20250.180.180.180.180.18-9,704