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 | 0.0020999 | 6.2871257485 | 0.0334 | 0.0354999 | 0.0334 | 62441 | 0.03361201 | DE |
| 4 | -0.0006001 | -1.66232686981 | 0.0361 | 0.04 | 0.0333 | 54817 | 0.03604804 | DE |
| 12 | -0.0025001 | -6.57921052632 | 0.038 | 0.0427 | 0.0315 | 74518 | 0.03688763 | DE |
| 26 | -0.0335001 | -48.5508695652 | 0.069 | 0.0721 | 0.0315 | 74262 | 0.04291122 | DE |
| 52 | -0.0196001 | -35.5718693285 | 0.0551 | 0.1 | 0.0315 | 56756 | 0.05338438 | DE |
| 156 | -0.0506001 | -58.768989547 | 0.0861 | 0.1098 | 0.0315 | 51370 | 0.06027886 | DE |
| 260 | -0.0506001 | -58.768989547 | 0.0861 | 0.1098 | 0.0315 | 51370 | 0.06027886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 0.0339 | 0.0003 | 0.89 | 0.0339 | 0.0339 | 0.0339 | 5000 |
| 1740605220 | 0.0336 | -0.0017 | -4.82 | 0.0334 | 0.0336 | 0.0334 | 119881 |
| 1740518820 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1740432420 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1740173220 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1740086820 | 0.0353 | -0.0019 | -5.11 | 0.0373 | 0.0373 | 0.0353 | 41900 |
| 1740000420 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1739914020 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1739827620 | 0.0371999 | -0.0008 | -2.11 | 0.0371999 | 0.0371999 | 0.0371999 | 53201 |
| 1739568420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1739482020 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1739395620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1739309220 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 113051 |
| 1739222820 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738963620 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 16000 |
| 1738877220 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738790820 | 0.038 | 0.0032001 | 9.20 | 0.0379 | 0.038 | 0.0379 | 53845 |
| 1738704420 | 0.0347999 | -0.0024 | -6.45 | 0.0344 | 0.0347999 | 0.0333 | 94620 |
| 1738618020 | 0.0371999 | 0.0010999 | 3.05 | 0.0371999 | 0.0371999 | 0.0371999 | 672 |
| 1738358820 | 0.0361 | 0.0028 | 8.41 | 0.0361 | 0.0361 | 0.0361 | 50000 |
| 1738272420 | 0.0333 | 0 | 0.00 | 0.0333 | 0.0333 | 0.0333 | 0 |
| 1738186020 | 0.0333 | -0.0015 | -4.31 | 0.0333 | 0.0333 | 0.0333 | 57472 |
| 1738099620 | 0.0347999 | -0.002 | -5.43 | 0.0347999 | 0.0347999 | 0.0347999 | 129944 |
| 1738013220 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 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 |
| 1732863600 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1732777200 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
