S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Anson Resources (ANSNF)

OTC

$0.05+$0.004 (+9.76%)

Price as of Jun 02, 2026

N/A
Market Cap
28.94%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
+24.31%

Low Price$0.04

High Price$0.06
3 Months
-6.44%

Low Price$0.03

High Price$0.06
1 Year
+125.00%

Low Price$0.02

High Price$0.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	0.04	0.05	0.03	0.05	+9.76%	216,467
05/29/2026	0.04	0.04	0.04	0.04	-4.65%	28,750
05/27/2026	0.04	0.04	0.04	0.04	+2.38%	115,116
05/26/2026	0.04	0.04	0.04	0.04	-18.45%	30,000
05/22/2026	0.06	0.06	0.05	0.05	-14.17%	135,800
05/21/2026	0.05	0.06	0.05	0.06	+20.00%	253,922
05/20/2026	0.05	0.06	0.05	0.05	-7.06%	132,500
05/14/2026	0.08	0.08	0.05	0.05	+34.50%	437,100
05/12/2026	0.04	0.04	0.04	0.04	-29.70%	234,575
05/11/2026	0.06	0.06	0.06	0.06	+62.57%	35,000
05/07/2026	0.04	0.04	0.04	0.04	-5.41%	25,000
05/06/2026	0.04	0.04	0.03	0.04	+4.23%	65,250
05/05/2026	0.04	0.04	0.04	0.04	-1.93%	10,300
05/04/2026	0.04	0.04	0.04	0.04	+4.08%	20,100
05/01/2026	0.04	0.04	0.03	0.03	-20.95%	42,500
04/27/2026	0.04	0.04	0.04	0.04	-1.23%	68,000
04/23/2026	0.04	0.04	0.04	0.04	+3.60%	4,500
04/20/2026	0.04	0.05	0.04	0.04	-4.44%	26,000
04/17/2026	0.05	0.05	0.05	0.05	+12.50%	55,000
04/16/2026	0.04	0.04	0.04	0.04	-18.37%	50,000
04/15/2026	0.05	0.05	0.05	0.05	+22.50%	63,931
04/14/2026	0.05	0.05	0.04	0.04	+14.29%	25,000
04/13/2026	0.04	0.04	0.04	0.04	+23.44%	150,000
04/02/2026	0.02	0.03	0.02	0.03	-29.11%	52,500
04/01/2026	0.04	0.04	0.04	0.04	-11.11%	25,000
03/26/2026	0.05	0.05	0.05	0.05	0.00%	15,000
03/25/2026	0.05	0.05	0.05	0.05	+10.89%	20,000
03/24/2026	0.04	0.04	0.04	0.04	+5.40%	208,710
03/23/2026	0.03	0.04	0.03	0.04	-3.75%	10,260
03/20/2026	0.04	0.04	0.04	0.04	-9.09%	1,300
03/18/2026	0.04	0.04	0.04	0.04	+12.82%	196,000
03/17/2026	0.05	0.05	0.04	0.04	-21.84%	178,205
03/16/2026	0.04	0.05	0.04	0.05	+34.86%	4,300
03/13/2026	0.04	0.04	0.04	0.04	-30.45%	108,245
03/12/2026	0.05	0.05	0.05	0.05	+6.40%	29,590
03/11/2026	0.05	0.05	0.05	0.05	+12.49%	20,500
03/10/2026	0.05	0.05	0.04	0.04	-7.59%	36,260
03/05/2026	0.04	0.05	0.04	0.05	+13.98%	83,750
03/04/2026	0.05	0.05	0.04	0.04	-4.09%	35,300
02/27/2026	0.04	0.04	0.04	0.04	-2.22%	1,000
02/26/2026	0.04	0.05	0.04	0.05	-10.00%	111,232
02/25/2026	0.04	0.05	0.04	0.05	-6.72%	46,287
02/23/2026	0.05	0.05	0.05	0.05	+19.11%	40,000
02/20/2026	0.05	0.05	0.05	0.05	-10.00%	25,000
02/19/2026	0.04	0.05	0.04	0.05	+25.00%	48,400
02/10/2026	0.04	0.04	0.04	0.04	-21.57%	25,000
02/09/2026	0.05	0.05	0.05	0.05	+2.00%	50,100
02/03/2026	0.05	0.05	0.05	0.05	0.00%	50,000
02/02/2026	0.05	0.05	0.05	0.05	+1.62%	6,500
01/30/2026	0.05	0.05	0.05	0.05	-1.59%	5,000
01/28/2026	0.05	0.05	0.05	0.05	-2.91%	25,000
01/26/2026	0.05	0.05	0.05	0.05	+3.83%	1,300
01/23/2026	0.05	0.05	0.05	0.05	+0.40%	100,000
01/22/2026	0.05	0.05	0.05	0.05	+4.88%	200,000
01/20/2026	0.05	0.05	0.05	0.05	-19.14%	48,000
01/16/2026	0.06	0.06	0.06	0.06	+0.43%	233
01/15/2026	0.06	0.06	0.06	0.06	+16.07%	101,700
01/14/2026	0.06	0.06	0.05	0.05	-10.10%	160,980
01/13/2026	0.06	0.06	0.06	0.06	+6.89%	7,500
01/12/2026	0.05	0.05	0.05	0.05	-1.89%	10,588
01/09/2026	0.05	0.05	0.05	0.05	-13.26%	100,000
01/07/2026	0.06	0.06	0.06	0.06	+22.20%	4,000
01/06/2026	0.05	0.05	0.05	0.05	+7.53%	17,000
12/30/2025	0.05	0.05	0.05	0.05	+2.88%	128,000
12/29/2025	0.06	0.06	0.05	0.05	0.00%	57,000
12/24/2025	0.05	0.05	0.05	0.05	-0.44%	80,000
12/22/2025	0.05	0.05	0.05	0.05	-5.42%	200,000
12/19/2025	0.05	0.05	0.04	0.05	+20.00%	108,200
12/18/2025	0.04	0.05	0.04	0.04	-24.53%	130,550
12/17/2025	0.05	0.05	0.05	0.05	+3.92%	75,000
12/15/2025	0.05	0.05	0.05	0.05	0.00%	83,000
12/12/2025	0.05	0.05	0.05	0.05	+2.00%	150,000
12/11/2025	0.05	0.05	0.04	0.05	0.00%	243,888
12/05/2025	0.05	0.05	0.05	0.05	-4.76%	30,000
12/03/2025	0.05	0.05	0.04	0.05	-14.63%	81,150
12/02/2025	0.06	0.06	0.06	0.06	+2.50%	15,000
12/01/2025	0.06	0.06	0.06	0.06	-7.83%	20,000
11/26/2025	0.07	0.07	0.07	0.07	-2.84%	7,000
11/25/2025	0.07	0.07	0.07	0.07	+16.42%	5,000
11/21/2025	0.06	0.06	0.06	0.06	+15.10%	100
11/11/2025	0.05	0.05	0.05	0.05	-9.09%	4,000
11/05/2025	0.06	0.06	0.06	0.06	-3.51%	75,000
11/03/2025	0.06	0.06	0.06	0.06	+6.00%	15,000
10/31/2025	0.06	0.06	0.05	0.05	-5.38%	236,000
10/30/2025	0.08	0.08	0.06	0.06	-28.96%	56,350
10/29/2025	0.08	0.08	0.08	0.08	-3.85%	20,000
10/28/2025	0.07	0.08	0.07	0.08	+10.93%	10,100
10/24/2025	0.06	0.08	0.06	0.08	0.00%	67,400
10/23/2025	0.08	0.08	0.08	0.08	+15.38%	10,000
10/22/2025	0.07	0.07	0.07	0.07	-2.99%	52,000
10/21/2025	0.07	0.07	0.07	0.07	-0.15%	440,000
10/15/2025	0.07	0.07	0.07	0.07	-12.86%	3,200
10/14/2025	0.09	0.09	0.07	0.08	+18.46%	170,000
10/13/2025	0.07	0.07	0.07	0.07	+8.33%	317,692
10/09/2025	0.08	0.08	0.06	0.06	-14.29%	27,222
10/08/2025	0.07	0.07	0.07	0.07	0.00%	7,500
10/07/2025	0.07	0.07	0.07	0.07	+14.38%	10,000
10/06/2025	0.07	0.07	0.06	0.06	-13.79%	109,874
10/03/2025	0.07	0.07	0.07	0.07	+11.01%	1,000
09/25/2025	0.06	0.08	0.06	0.06	+0.71%	61,543