TSXV - Delayed Quote CAD

AnorTech Inc. (ANOR.V)

0.0250

-0.0050

(-16.67%)

At close: 1:21:59 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	1,279,496
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,100
Jan 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	8,700
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	113,000
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	111,700
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	110,400
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	667,500
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	194,000
Jan 8, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	302,000
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Jan 3, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	131,900
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	447,600
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	223,700
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	117,000
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	106,000
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	46,000
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Dec 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,147,000
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	323,000
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	37,000
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	232,000
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,000
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec 2, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	41,100
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	145,000
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	196,000
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,900
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,300
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,300
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,400
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,300
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Oct 15, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	244,000
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,000
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	245,000
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	67,000
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Sep 26, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	406,100
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	216,000
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	82,100
Sep 23, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	1,336,400
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	78,500
Sep 19, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	122,000
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Sep 17, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	139,000
Sep 16, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	304,500
Sep 13, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	24,000
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,100
Sep 11, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	102,000
Sep 10, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	125,000
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,500
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	74,000
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,100
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	325,100
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	130,000
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,000
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,000
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	121,000
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Aug 7, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	266,000
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	101,600
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,100
Jul 29, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	117,500
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,000
Jul 25, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	4,000
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	93,100
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,700
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,600
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	69,000
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,000
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	96,000
Jul 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,061,500
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,400
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,300
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,700
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,800
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jun 4, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	22,000
Jun 3, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	18,500
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
May 22, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	62,000
May 21, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	154,500
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	172,000
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	496,800
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	81,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,400
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	11,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,100
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	76,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
Apr 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 4, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	115,000
Apr 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Apr 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Apr 1, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	139,200
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	130,300
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Mar 21, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	13,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	338,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,500
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	80,000
Mar 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	109,000
Mar 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,200
Mar 4, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	18,000
Mar 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	92,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Feb 16, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	97,500
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	164,000
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	180,000
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,700
Feb 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Feb 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Feb 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	800
Feb 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	705,700
Feb 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,500
Feb 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,100
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,600

HLX.AX Helix Resources Limited

0.0030

0.00%

RIE.AX Riedel Resources Limited

0.0300

0.00%

MSG.V MITHRIL SILVER AND GOLD LIMITED

0.4500

0.00%

TAS.AX Tasman Resources Ltd

0.0060

0.00%

PEX.AX Peel Mining Limited

0.1200

0.00%

ORN.AX Orion Minerals Limited

0.0150

+7.14%

RTG.AX RTG Mining Inc.

0.0270

+12.50%

ZEO.AX Zeotech Limited

0.0470

0.00%

LCY.AX Legacy Iron Ore Limited

0.0090

0.00%

SMD.V Strategic Metals Ltd.

0.1650

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AnorTech Inc. (ANOR.V)

Related Tickers