Anson Resources Limited (9MY)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0078 | -14.0035906643 | 0.0557 | 0.0584 | 0.0466 | 112403 | 0.05672192 | DE |
| 4 | -0.0171 | -26.3076923077 | 0.065 | 0.0721 | 0.0466 | 57159 | 0.06172346 | DE |
| 12 | -0.0319 | -39.9749373434 | 0.0798 | 0.1 | 0.0466 | 54417 | 0.06802436 | DE |
| 26 | -0.0092 | -16.112084063 | 0.0571 | 0.1 | 0.0466 | 43480 | 0.07005607 | DE |
| 52 | -0.0422 | -46.8368479467 | 0.0901 | 0.1098 | 0.0463 | 44056 | 0.07213499 | DE |
| 156 | -0.0382 | -44.3670150987 | 0.0861 | 0.1098 | 0.0463 | 42504 | 0.07254374 | DE |
| 260 | -0.0382 | -44.3670150987 | 0.0861 | 0.1098 | 0.0463 | 42504 | 0.07254374 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726864020 | 0.0496 | -0.0023 | -4.43 | 0.0466 | 0.0496 | 0.0466 | 92000 |
| 1726777560 | 0.0519 | 0 | 0.00 | 0.0519 | 0.0519 | 0.0519 | 0 |
| 1726691160 | 0.0519 | 0 | 0.00 | 0.0519 | 0.0519 | 0.0519 | 0 |
| 1726604760 | 0.0519 | 0.0002 | 0.39 | 0.0519 | 0.0519 | 0.0519 | 30000 |
| 1726518420 | 0.0517 | -0.0061 | -10.55 | 0.0547 | 0.0548 | 0.0517 | 30580 |
| 1726259160 | 0.0578 | 0.0012 | 2.12 | 0.0557 | 0.0584 | 0.0537 | 276628 |
| 1726172760 | 0.0566 | -0.0005 | -0.88 | 0.06 | 0.06 | 0.0566 | 75336 |
| 1726086420 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1726000020 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0571 | 0.0571 | 0 |
| 1725913620 | 0.0571 | 0.0017 | 3.07 | 0.0571 | 0.0571 | 0.0571 | 500 |
| 1725654360 | 0.0554 | 0 | 0.00 | 0.0554 | 0.0554 | 0.0554 | 0 |
| 1725567960 | 0.0554 | -0.0018 | -3.15 | 0.0554 | 0.0554 | 0.0554 | 4450 |
| 1725481560 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1725395160 | 0.0572 | -0.0005 | -0.87 | 0.0574 | 0.0574 | 0.0572 | 15700 |
| 1725308760 | 0.0577 | -0.0085 | -12.84 | 0.0576 | 0.0619 | 0.0576 | 28750 |
| 1725049560 | 0.0661999 | -0.0001 | -0.15 | 0.0663 | 0.0664 | 0.0661999 | 42150 |
| 1724963160 | 0.0663 | -0.0058 | -8.04 | 0.0597 | 0.0663 | 0.0597 | 37500 |
| 1724876760 | 0.0721 | 0.0032 | 4.64 | 0.069 | 0.0721 | 0.069 | 97972 |
| 1724790420 | 0.0689 | -0.0017 | -2.41 | 0.0689 | 0.0689 | 0.0689 | 3500 |
| 1724704020 | 0.0706 | 0.0145 | 25.85 | 0.065 | 0.0706 | 0.065 | 100000 |
| 1724444820 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1724358420 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1724272020 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1724185620 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1724099220 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1723840020 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1723753620 | 0.0561 | 0.0001 | 0.18 | 0.0561 | 0.0561 | 0.0561 | 5000 |
| 1723667160 | 0.056 | -0.0002 | -0.36 | 0.056 | 0.056 | 0.056 | 27500 |
| 1723580760 | 0.0562 | -0.0012 | -2.09 | 0.0562 | 0.0562 | 0.0562 | 19565 |
| 1723494360 | 0.0574 | -0.0076 | -11.69 | 0.0574 | 0.0574 | 0.0574 | 396 |
| 1723235160 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1723148760 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1723062360 | 0.065 | 0.0055 | 9.24 | 0.065 | 0.065 | 0.065 | 10500 |
| 1722975960 | 0.0595 | 0.007 | 13.33 | 0.0595 | 0.0595 | 0.0595 | 30000 |
| 1722889620 | 0.0525 | -0.0045 | -7.89 | 0.0525 | 0.0525 | 0.0525 | 7500 |
| 1722630360 | 0.057 | -0.003 | -5.00 | 0.059 | 0.059 | 0.0565 | 68854 |
| 1722544020 | 0.06 | -0.0017 | -2.76 | 0.063 | 0.063 | 0.06 | 20700 |
| 1722457560 | 0.0617 | -0.0057 | -8.46 | 0.0671 | 0.0671 | 0.059 | 264153 |
| 1722371160 | 0.0674 | 0 | 0.00 | 0.0674 | 0.0674 | 0.0674 | 0 |
| 1722284760 | 0.0674 | 0.0051 | 8.19 | 0.0674 | 0.0674 | 0.0674 | 29674 |
| 1722025620 | 0.0623 | -0.0159 | -20.33 | 0.0703 | 0.0719 | 0.0613 | 266900 |
| 1721939220 | 0.0782 | 0 | 0.00 | 0.0782 | 0.0782 | 0.0782 | 0 |
| 1721852820 | 0.0782 | -0.0034 | -4.17 | 0.078 | 0.0782 | 0.0776 | 40000 |
| 1721766420 | 0.0816 | 0.0028001 | 3.55 | 0.0816 | 0.0816 | 0.0816 | 4670 |
| 1721679960 | 0.0787999 | -0.0078 | -9.01 | 0.0787999 | 0.0787999 | 0.0787999 | 1500 |
| 1721420760 | 0.0866 | 0.0030001 | 3.59 | 0.0786 | 0.0867 | 0.0786 | 29291 |
| 1721334360 | 0.0835999 | -0.0032 | -3.69 | 0.092 | 0.092 | 0.0835999 | 18200 |
| 1721247960 | 0.0868 | 0 | 0.00 | 0.0868 | 0.0868 | 0.0868 | 0 |
| 1721161560 | 0.0868 | -0.0035 | -3.88 | 0.0956 | 0.0956 | 0.0868 | 35651 |
| 1721075160 | 0.0903 | -0.0033 | -3.53 | 0.0993 | 0.0993 | 0.0903 | 14979 |
| 1720815960 | 0.0936 | 0.0016 | 1.74 | 0.0939 | 0.1 | 0.0936 | 39500 |
| 1720729560 | 0.092 | 0.0091 | 10.98 | 0.0908 | 0.1 | 0.0908 | 170920 |
| 1720643220 | 0.0829 | 0 | 0.00 | 0.0829 | 0.0829 | 0.0829 | 0 |
| 1720556820 | 0.0829 | 0 | 0.00 | 0.0829 | 0.0829 | 0.0829 | 0 |
| 1720470420 | 0.0829 | 0 | 0.00 | 0.0829 | 0.0829 | 0.0829 | 0 |
| 1720211220 | 0.0829 | 0 | 0.00 | 0.0829 | 0.0829 | 0.0829 | 0 |
| 1720124820 | 0.0829 | -0.0001 | -0.12 | 0.083 | 0.083 | 0.0829 | 155428 |
| 1720038420 | 0.083 | 0.0031 | 3.88 | 0.0830999 | 0.0830999 | 0.083 | 3100 |
| 1719952020 | 0.0799 | 0.0128 | 19.08 | 0.0798 | 0.0799 | 0.0798 | 6400 |
| 1719865560 | 0.0671 | 0 | 0.00 | 0.0671 | 0.0671 | 0.0671 | 0 |
| 1719606360 | 0.0671 | 0 | 0.00 | 0.0671 | 0.0671 | 0.0671 | 0 |
| 1719519960 | 0.0671 | 0 | 0.00 | 0.0671 | 0.0671 | 0.0671 | 0 |
| 1719433560 | 0.0671 | 0 | 0.00 | 0.0671 | 0.0671 | 0.0671 | 0 |
| 1719347160 | 0.0671 | -0.0031 | -4.42 | 0.0671 | 0.0671 | 0.0671 | 500 |
| 1719260820 | 0.0702 | 0.0022 | 3.24 | 0.0703 | 0.0703 | 0.0702 | 24160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
