Skip to main content
Anson Resources Limited (FRA:9MY)
Germany flag Germany · Delayed Price · Currency is EUR
0.0357
-0.0011 (-2.99%)
At close: Dec 4, 2025

Anson Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.040.040.040.0410.92%-
Dec 4, 20250.040.040.040.040.04-2.99%-
Dec 3, 20250.040.040.040.040.043.08%-
Dec 2, 20250.040.040.040.040.04-13.35%-
Dec 1, 20250.040.040.040.040.043.26%70,346
Nov 28, 20250.040.040.040.040.044.45%-
Nov 27, 20250.040.040.040.040.04-2.55%-
Nov 26, 20250.040.040.040.040.04-2.49%176,000
Nov 25, 20250.040.040.040.040.04-2.43%-
Nov 24, 20250.040.040.040.040.04-3.74%1,000
Nov 21, 20250.040.040.040.040.04-22.04%-
Nov 18, 20250.050.060.050.050.05-4.69%172,754
Nov 17, 20250.050.060.050.060.0614.51%-
Nov 14, 20250.050.050.050.050.05-2.14%-
Nov 13, 20250.050.050.050.050.0513.97%-
Nov 12, 20250.050.050.050.050.050.89%-
Nov 11, 20250.040.040.040.040.04-1.97%-
Nov 10, 20250.050.050.050.050.054.59%-
Nov 7, 20250.040.040.040.040.04-3.33%2,000
Nov 6, 20250.050.050.050.050.052.73%-
Nov 5, 20250.040.050.040.040.04-3.30%-
Nov 4, 20250.050.050.050.050.051.79%-
Nov 3, 20250.040.040.040.040.04-1.98%-
Oct 31, 20250.050.050.050.050.05-4.61%-
Oct 30, 20250.050.050.050.050.050.85%-
Oct 29, 20250.050.050.050.050.05-0.21%-
Oct 28, 20250.050.050.050.050.05-10.73%-
Oct 27, 20250.050.050.050.050.055.15%-
Oct 24, 20250.050.050.050.050.053.91%-
Oct 23, 20250.050.050.050.050.05-4.89%90,000
Oct 22, 20250.050.050.050.050.05-1.92%-
Oct 21, 20250.050.050.050.050.05-2.80%-
Oct 20, 20250.050.050.050.050.05-1.11%-
Oct 17, 20250.050.050.050.050.05-9.67%20,000
Oct 16, 20250.050.060.050.060.069.49%25,000
Oct 15, 20250.050.050.050.050.0511.61%-
Oct 14, 20250.050.050.050.050.050.82%30,550
Oct 13, 20250.050.050.050.050.05-1.81%1,000
Oct 10, 20250.050.050.050.050.051.85%30,728
Oct 9, 20250.050.050.050.050.05-3.75%-
Oct 8, 20250.050.050.050.050.050.40%-
Oct 7, 20250.050.050.050.050.05-8.03%-
Oct 6, 20250.050.050.050.050.05-2.14%36,939
Oct 3, 20250.050.060.050.060.061.63%7,000
Oct 2, 20250.060.060.060.060.0610.87%-
Oct 1, 20250.050.050.050.050.05-5.15%-
Sep 30, 20250.050.050.050.050.05-4.73%-
Sep 29, 20250.050.060.050.060.0620.61%94,118
Sep 26, 20250.050.050.050.050.054.35%-
Sep 25, 20250.040.040.040.040.04-15.15%-
Sep 24, 20250.050.050.050.050.0526.85%20,000
Sep 23, 20250.040.040.040.040.04-3.10%-
Sep 22, 20250.040.040.040.040.040.24%-
Sep 19, 20250.040.040.040.040.04-9.13%-
Sep 18, 20250.040.050.040.050.052.68%51,222
Sep 17, 20250.040.040.040.040.04-4.68%5,000
Sep 16, 20250.050.050.050.050.053.98%20,000
Sep 15, 20250.050.050.050.050.050.22%-
Sep 12, 20250.050.050.050.050.05-2.17%-
Sep 11, 20250.050.050.050.050.051.54%-
Sep 10, 20250.050.050.050.050.05-3.20%-
Sep 9, 20250.050.050.050.050.05-5.25%-
Sep 8, 20250.050.050.050.050.052.48%-
Sep 5, 20250.050.050.050.050.05-2.23%-
Sep 4, 20250.050.050.050.050.05--
Sep 3, 20250.050.050.050.050.05-2.95%-
Sep 2, 20250.050.050.050.050.05-0.97%-
Sep 1, 20250.050.050.050.050.050.59%-
Aug 29, 20250.050.050.050.050.058.26%-
Aug 28, 20250.050.050.050.050.053.74%3,300
Aug 27, 20250.050.050.050.050.05-1.09%-
Aug 26, 20250.050.050.050.050.050.44%-
Aug 25, 20250.050.050.050.050.05-2.97%-
Aug 22, 20250.050.050.050.050.05-2.07%-
Aug 21, 20250.050.050.050.050.055.47%-
Aug 20, 20250.050.050.050.050.05-3.99%-
Aug 19, 20250.050.050.050.050.05-12.18%-
Aug 14, 20250.050.050.050.050.05-18.13%-
Aug 13, 20250.060.070.060.070.0710.89%20,000
Aug 12, 20250.060.060.060.060.06--
Aug 11, 20250.060.060.060.060.064.74%-
Aug 8, 20250.060.060.060.060.06-4.52%-
Aug 7, 20250.060.060.060.060.06-0.17%-
Aug 6, 20250.060.060.060.060.06-4.17%-
Aug 5, 20250.060.060.060.060.06-0.16%-
Aug 4, 20250.060.060.060.060.06-0.48%-
Aug 1, 20250.060.060.060.060.064.15%-
Jul 31, 20250.060.060.060.060.060.33%-
Jul 30, 20250.060.060.060.060.064.70%-
Jul 29, 20250.060.060.060.060.06-4.33%17,000
Jul 28, 20250.060.060.060.060.06-5.21%3,159
Jul 25, 20250.060.060.060.060.0610.66%27,000
Jul 24, 20250.060.060.060.060.06-12.00%-
Jul 23, 20250.060.070.060.070.077.62%30,000
Jul 22, 20250.050.060.050.060.065.96%5,000
Jul 21, 20250.060.060.060.060.065.17%-
Jul 18, 20250.050.050.050.050.053.83%-
Jul 17, 20250.050.050.050.050.050.97%10,000
Jul 16, 20250.050.050.050.050.05-0.58%-
Jul 15, 20250.050.050.050.050.0532.32%20,096