Anson Resources Limited (9MY)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0044 | -10.4761904762 | 0.042 | 0.0421 | 0.0368 | 183036 | 0.04128976 | DE |
| 4 | 0.002 | 5.61797752809 | 0.0356 | 0.0427 | 0.0329 | 102495 | 0.03814821 | DE |
| 12 | -0.0024999 | -6.23418013511 | 0.0400999 | 0.0433 | 0.0315 | 86344 | 0.03854215 | DE |
| 26 | -0.0404 | -51.7948717949 | 0.078 | 0.0782 | 0.0315 | 73471 | 0.04683007 | DE |
| 52 | -0.0182 | -32.6164874552 | 0.0558 | 0.1 | 0.0315 | 57395 | 0.05442743 | DE |
| 156 | -0.0485 | -56.3298490128 | 0.0861 | 0.1098 | 0.0315 | 50890 | 0.0617165 | DE |
| 260 | -0.0485 | -56.3298490128 | 0.0861 | 0.1098 | 0.0315 | 50890 | 0.0617165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1737667620 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1737581220 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1737494820 | 0.0368 | -0.0052 | -12.38 | 0.0368 | 0.0368 | 0.0368 | 50000 |
| 1737408420 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1737149220 | 0.042 | 0.0027 | 6.87 | 0.042 | 0.0421 | 0.042 | 316072 |
| 1737062820 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1736976420 | 0.0393 | -0.0034 | -7.96 | 0.0421 | 0.0421 | 0.0393 | 284 |
| 1736890020 | 0.0427 | 0.0047 | 12.37 | 0.0427 | 0.0427 | 0.0427 | 10000 |
| 1736803620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736544420 | 0.038 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.038 | 107993 |
| 1736458020 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736371620 | 0.038 | -0.0012 | -3.06 | 0.041 | 0.041 | 0.038 | 39500 |
| 1736285220 | 0.0392 | -0.0035 | -8.20 | 0.0392 | 0.0392 | 0.0392 | 25000 |
| 1736198820 | 0.0427 | 0.0035 | 8.93 | 0.0427 | 0.0427 | 0.0427 | 50000 |
| 1735939620 | 0.0392 | -0.0023 | -5.54 | 0.042 | 0.042 | 0.0392 | 35980 |
| 1735853220 | 0.0415 | 0.0061 | 17.23 | 0.0415 | 0.0415 | 0.0415 | 50000 |
| 1735594020 | 0.0354 | 0.0025 | 7.60 | 0.033 | 0.04 | 0.033 | 491000 |
| 1735334820 | 0.0329 | 0.0009 | 2.81 | 0.0356 | 0.0356 | 0.0329 | 54107 |
| 1734989220 | 0.032 | 0.0005 | 1.59 | 0.0346 | 0.0346 | 0.032 | 10886 |
| 1734730020 | 0.0315 | -0.0013 | -3.96 | 0.0315 | 0.0315 | 0.0315 | 22525 |
| 1734643620 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1734557220 | 0.0328 | -0.0026 | -7.34 | 0.0328 | 0.0328 | 0.0328 | 55000 |
| 1734470820 | 0.0354 | -0.0002 | -0.56 | 0.0354 | 0.0354 | 0.0354 | 6052 |
| 1734384420 | 0.0356 | 0.0006 | 1.71 | 0.0356 | 0.0356 | 0.0356 | 5714 |
| 1734125220 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734038820 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 20000 |
| 1733952420 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1733866020 | 0.0359999 | -0.0004 | -1.10 | 0.0387 | 0.0387 | 0.0359999 | 33668 |
| 1733779620 | 0.0364 | -0.0004 | -1.09 | 0.038 | 0.0383 | 0.0335 | 265223 |
| 1733520420 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1733434020 | 0.0368 | -0.0046 | -11.11 | 0.0368 | 0.0368 | 0.0368 | 40000 |
| 1733347620 | 0.0414 | 0.0034 | 8.95 | 0.0351 | 0.0414 | 0.035 | 523296 |
| 1733261220 | 0.038 | 0.0007 | 1.88 | 0.0371999 | 0.038 | 0.0351 | 114501 |
| 1733174820 | 0.0373 | -0.0014 | -3.62 | 0.0362 | 0.0373 | 0.0362 | 21000 |
| 1732915620 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1732829220 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1732742820 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1732656420 | 0.0387 | 0.0007 | 1.84 | 0.0387 | 0.0387 | 0.0387 | 50014 |
| 1732570020 | 0.038 | -0.0017 | -4.28 | 0.0386 | 0.0386 | 0.0376 | 77349 |
| 1732310820 | 0.0397 | 0 | 0.00 | 0.0397 | 0.0397 | 0.0397 | 0 |
| 1732224420 | 0.0397 | -0.0003 | -0.75 | 0.0397 | 0.0397 | 0.0397 | 70378 |
| 1732137960 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732051560 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731965160 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731705960 | 0.04 | 0.0013 | 3.36 | 0.0400999 | 0.0400999 | 0.04 | 50000 |
| 1731619560 | 0.0387 | -0.0012 | -3.01 | 0.0387 | 0.0387 | 0.0387 | 2 |
| 1731533160 | 0.0399 | -0.0034 | -7.85 | 0.04 | 0.04 | 0.0399 | 41032 |
| 1731446820 | 0.0433 | 0 | 0.00 | 0.0433 | 0.0433 | 0.0433 | 0 |
| 1731360420 | 0.0433 | 0.0032001 | 7.98 | 0.0431 | 0.0433 | 0.0431 | 23511 |
| 1731101220 | 0.0400999 | 0.0010999 | 2.82 | 0.0400999 | 0.0400999 | 0.0400999 | 17395 |
| 1731014760 | 0.039 | -0.0001 | -0.26 | 0.039 | 0.042 | 0.039 | 61000 |
| 1730928360 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1730841960 | 0.0391 | -0.0045 | -10.32 | 0.0400999 | 0.0405 | 0.0391 | 197200 |
| 1730755560 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1730496360 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1730409960 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1730323560 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1730237160 | 0.0436 | 0.0005 | 1.16 | 0.0469 | 0.0469 | 0.0436 | 22190 |
| 1730098800 | 0.0431 | 0 | 0.00 | 0.0431 | 0.0431 | 0.0431 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
