Anonymous Intelligence Company Inc. (CSE:ANON)
Canada
· Delayed Price · Currency is CAD 0.215
+0.010 (4.88%)
At close: Apr 28, 2026
CSE:ANON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 10,500 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.65% | 3,500 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 1,400 |
| Apr 21, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 1,500 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,015 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 500 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 21.88% | 3,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.16 | 0.16 | 0.16 | -33.33% | 131,741 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,400 |
| Apr 13, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.00% | 1,550 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,500 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -20.41% | 2,000 |
| Apr 7, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 25.64% | 13,500 |
| Apr 6, 2026 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 11.43% | 11,184 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,500 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.67% | 3,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -23.08% | 17,804 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 2,000 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 61,500 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 8,500 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 500 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 12.50% | 2,021 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -3.03% | 1,500 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -15.38% | 129,050 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 1,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -17.78% | 43,513 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.19 | 0.23 | 0.23 | 15.38% | 111,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | - | 51,125 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.19 | 0.20 | 0.20 | -11.36% | 12,315 |
| Mar 6, 2026 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -12.00% | 127,050 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 2,000 |
| Mar 4, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 10.00% | 96,569 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 9,500 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 73,501 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 500 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 920 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 574 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 98,000 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 566 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 500 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -13.51% | 10,800 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 8.82% | 4,610 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 21,500 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 26,363 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 500 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 5.88% | 36,605 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 6.25% | 3,000 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | - | 99,500 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -20.00% | 73,500 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Jan 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 4,567 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 123,845 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -5.00% | 53,000 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.18 | 0.20 | 0.20 | -4.76% | 57,995 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | - | 5,500 |
| Jan 23, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -4.55% | 148,500 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 4,601 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 500 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | -18.52% | 67,511 |
| Jan 15, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -3.57% | 18,925 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.24 | 0.28 | 0.28 | 16.67% | 8,005 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 2,647 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.23 | 0.26 | 0.26 | 13.04% | 3,500 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -17.86% | 13,100 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -17.65% | 6,000 |
| Jan 5, 2026 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 17.24% | 1,942 |
| Jan 2, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | -3.33% | 3,000 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,065 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 500 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -11.48% | 29,222 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 22.00% | 43,500 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -5.66% | 17,186 |
| Dec 18, 2025 | 0.33 | 0.33 | 0.23 | 0.27 | 0.27 | -1.85% | 12,165 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 12.50% | 1,500 |
| Dec 15, 2025 | 0.29 | 0.33 | 0.24 | 0.24 | 0.24 | -15.79% | 35,119 |
| Dec 12, 2025 | 0.27 | 0.30 | 0.22 | 0.29 | 0.29 | 7.55% | 49,002 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 11,000 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | - | 2,500 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 63,500 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 27,815 |
| Dec 5, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -9.38% | 26,354 |
| Dec 4, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 3.23% | 1,389 |
| Dec 3, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | 6.90% | 11,600 |
| Dec 2, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | - | 51,660 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | - | 23,706 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 3,550 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 8,114 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 5,700 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 15.38% | 35,899 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 23,069 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 8.70% | 38,600 |
| Nov 20, 2025 | 0.25 | 0.28 | 0.21 | 0.23 | 0.23 | -17.86% | 146,630 |