Skip to main content
Anonymous Intelligence Company Inc. (CSE:ANON)
Canada flag Canada · Delayed Price · Currency is CAD
0.195
-0.025 (-11.36%)
Mar 9, 2026, 10:13 AM EST

CSE:ANON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.220.250.210.220.22-12.00%127,050
Mar 5, 20260.250.250.250.250.2513.64%2,000
Mar 4, 20260.200.240.200.220.2210.00%96,569
Mar 3, 20260.200.200.200.200.202.56%9,500
Mar 2, 20260.200.200.200.200.20-2.50%73,501
Feb 27, 20260.200.200.200.200.202.56%500
Feb 26, 20260.200.200.200.200.202.63%920
Feb 25, 20260.190.190.190.190.1911.76%574
Feb 24, 20260.160.170.160.170.17-98,000
Feb 20, 20260.170.170.170.170.17-15.00%566
Feb 19, 20260.200.200.200.200.2025.00%500
Feb 18, 20260.200.200.160.160.16-13.51%10,800
Feb 17, 20260.200.200.190.190.198.82%4,610
Feb 13, 20260.170.180.170.170.17-21,500
Feb 12, 20260.200.200.170.170.17-15.00%26,363
Feb 10, 20260.200.200.200.200.2011.11%500
Feb 9, 20260.200.200.180.180.185.88%36,605
Feb 6, 20260.200.200.170.170.176.25%3,000
Feb 5, 20260.190.190.160.160.16-99,500
Feb 4, 20260.180.180.160.160.16-20.00%73,500
Feb 3, 20260.200.200.200.200.20-1,500
Feb 2, 20260.200.200.200.200.20-1,000
Jan 30, 20260.190.200.190.200.20-2.44%4,567
Jan 29, 20260.210.210.190.210.217.89%123,845
Jan 28, 20260.240.240.190.190.19-5.00%53,000
Jan 27, 20260.240.240.180.200.20-4.76%57,995
Jan 26, 20260.260.260.210.210.21-5,500
Jan 23, 20260.220.240.210.210.21-4.55%148,500
Jan 22, 20260.230.230.220.220.22-8.33%4,601
Jan 21, 20260.240.240.240.240.249.09%500
Jan 20, 20260.260.260.220.220.22-5,000
Jan 19, 20260.280.280.220.220.22-18.52%67,511
Jan 15, 20260.240.270.240.270.27-3.57%18,925
Jan 14, 20260.280.280.280.280.28-500
Jan 13, 20260.290.290.240.280.2816.67%8,005
Jan 12, 20260.250.250.240.240.24-7.69%2,647
Jan 8, 20260.300.300.230.260.2613.04%3,500
Jan 7, 20260.290.290.230.230.23-17.86%13,100
Jan 6, 20260.290.290.280.280.28-17.65%6,000
Jan 5, 20260.290.340.290.340.3417.24%1,942
Jan 2, 20260.240.290.240.290.29-3.33%3,000
Dec 31, 20250.300.300.300.300.30-1,065
Dec 30, 20250.300.300.300.300.3011.11%500
Dec 29, 20250.280.280.270.270.27-11.48%29,222
Dec 23, 20250.300.310.300.310.3122.00%43,500
Dec 22, 20250.300.300.240.250.25-5.66%17,186
Dec 18, 20250.330.330.230.270.27-1.85%12,165
Dec 16, 20250.280.280.270.270.2712.50%1,500
Dec 15, 20250.290.330.240.240.24-15.79%35,119
Dec 12, 20250.270.300.220.290.297.55%49,002
Dec 11, 20250.270.270.250.270.271.92%11,000
Dec 10, 20250.290.290.260.260.26-2,500
Dec 9, 20250.290.290.260.260.26-8.77%63,500
Dec 8, 20250.300.300.290.290.29-1.72%27,815
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