Anfield Energy Inc. (ANLDD)
OTCMKTS · Delayed Price · Currency is USD
5.10
-0.18 (-3.41%)
At close: Aug 4, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 5.28 | 6.35 | 4.75 | 5.10 | 5.10 | -3.41% | 24,831 |
| Aug 1, 2025 | 5.39 | 5.47 | 4.59 | 5.28 | 5.28 | 0.57% | 10,102 |
| Jul 31, 2025 | 5.25 | 5.71 | 5.25 | 5.25 | 5.25 | -2.65% | 13,472 |
| Jul 30, 2025 | 5.93 | 5.93 | 5.33 | 5.39 | 5.39 | -8.98% | 23,541 |
| Jul 29, 2025 | 5.85 | 6.70 | 5.85 | 5.93 | 5.93 | -11.24% | 11,257 |
| Jul 28, 2025 | 7.05 | 7.05 | 6.26 | 6.68 | 6.68 | -0.43% | 14,621 |
| Jul 25, 2025 | 6.83 | 7.05 | 6.56 | 6.70 | 6.70 | -2.74% | 8,120 |
| Jul 24, 2025 | 7.13 | 7.13 | 6.74 | 6.89 | 6.89 | 2.12% | 1,859 |
| Jul 23, 2025 | 6.59 | 6.94 | 6.59 | 6.75 | 6.75 | -2.17% | 8,867 |
| Jul 22, 2025 | 6.86 | 6.90 | 6.53 | 6.90 | 6.90 | 2.22% | 10,106 |
| Jul 21, 2025 | 6.62 | 6.86 | 6.23 | 6.75 | 6.75 | - | 9,771 |
| Jul 18, 2025 | 6.02 | 6.86 | 6.02 | 6.75 | 6.75 | 2.04% | 8,734 |
| Jul 17, 2025 | 6.58 | 6.85 | 6.31 | 6.62 | 6.62 | 6.01% | 11,421 |
| Jul 16, 2025 | 6.50 | 6.70 | 6.02 | 6.24 | 6.24 | -5.45% | 6,476 |
| Jul 15, 2025 | 6.53 | 6.69 | 6.15 | 6.60 | 6.60 | 5.21% | 4,186 |
| Jul 14, 2025 | 5.33 | 6.71 | 5.33 | 6.27 | 6.27 | 0.63% | 10,374 |
| Jul 11, 2025 | 6.38 | 6.53 | 6.01 | 6.23 | 6.23 | 1.37% | 2,436 |
| Jul 10, 2025 | 5.63 | 6.38 | 5.63 | 6.15 | 6.15 | 5.13% | 9,760 |
| Jul 9, 2025 | 6.38 | 6.38 | 5.63 | 5.85 | 5.85 | -8.78% | 22,311 |
| Jul 8, 2025 | 6.75 | 6.75 | 5.72 | 6.41 | 6.41 | -3.17% | 19,672 |
| Jul 7, 2025 | 6.85 | 7.05 | 6.53 | 6.62 | 6.62 | -3.29% | 13,018 |
| Jul 3, 2025 | 6.83 | 7.13 | 6.65 | 6.85 | 6.85 | -0.54% | 13,934 |
| Jul 2, 2025 | 7.09 | 7.50 | 6.60 | 6.89 | 6.89 | -2.86% | 13,877 |
| Jul 1, 2025 | 7.28 | 7.50 | 6.75 | 7.09 | 7.09 | 2.72% | 6,219 |
| Jun 30, 2025 | 6.80 | 7.09 | 6.78 | 6.90 | 6.90 | 0.88% | 4,819 |
| Jun 27, 2025 | 7.50 | 7.50 | 6.77 | 6.84 | 6.84 | 0.10% | 12,669 |
| Jun 26, 2025 | 7.07 | 7.13 | 6.83 | 6.83 | 6.83 | -2.36% | 5,935 |
| Jun 25, 2025 | 6.90 | 7.21 | 6.75 | 7.00 | 7.00 | -0.74% | 5,235 |
| Jun 24, 2025 | 6.90 | 7.50 | 6.83 | 7.05 | 7.05 | 2.17% | 16,957 |
| Jun 23, 2025 | 7.28 | 7.35 | 6.83 | 6.90 | 6.90 | -3.16% | 12,351 |
| Jun 20, 2025 | 6.30 | 7.50 | 5.63 | 7.13 | 7.13 | 8.32% | 26,993 |
| Jun 18, 2025 | 6.56 | 7.28 | 5.95 | 6.58 | 6.58 | 0.86% | 48,658 |
| Jun 17, 2025 | 6.25 | 6.58 | 5.77 | 6.52 | 6.52 | 5.91% | 10,685 |
| Jun 16, 2025 | 5.55 | 6.34 | 5.55 | 6.16 | 6.16 | 10.95% | 19,911 |
| Jun 13, 2025 | 5.25 | 6.01 | 5.25 | 5.55 | 5.55 | 3.45% | 8,353 |
| Jun 12, 2025 | 5.63 | 5.68 | 5.25 | 5.37 | 5.37 | -2.35% | 15,098 |
| Jun 11, 2025 | 6.45 | 6.45 | 5.08 | 5.49 | 5.49 | 0.20% | 12,620 |
| Jun 10, 2025 | 5.93 | 5.93 | 5.48 | 5.48 | 5.48 | -6.51% | 8,486 |
| Jun 9, 2025 | 6.11 | 6.11 | 5.53 | 5.87 | 5.87 | 4.55% | 20,301 |
| Jun 6, 2025 | 5.94 | 5.94 | 5.48 | 5.61 | 5.61 | -0.27% | 12,964 |
| Jun 5, 2025 | 6.01 | 6.11 | 5.43 | 5.63 | 5.63 | -2.60% | 11,004 |
| Jun 4, 2025 | 5.72 | 5.82 | 4.91 | 5.78 | 5.78 | 2.67% | 38,131 |
| Jun 3, 2025 | 5.78 | 5.78 | 5.57 | 5.63 | 5.63 | - | 9,069 |
| Jun 2, 2025 | 5.63 | 5.78 | 5.25 | 5.63 | 5.63 | 8.21% | 14,437 |
| May 30, 2025 | 6.02 | 6.02 | 4.28 | 5.20 | 5.20 | -8.21% | 62,766 |
| May 29, 2025 | 6.74 | 6.74 | 5.52 | 5.66 | 5.66 | -8.71% | 70,897 |
| May 28, 2025 | 6.00 | 6.20 | 5.48 | 6.20 | 6.20 | 8.82% | 71,159 |
| May 27, 2025 | 5.63 | 6.30 | 5.63 | 5.70 | 5.70 | 13.23% | 77,341 |
| May 23, 2025 | 5.25 | 5.40 | 4.66 | 5.03 | 5.03 | 12.04% | 32,669 |
| May 22, 2025 | 4.89 | 4.97 | 4.20 | 4.49 | 4.49 | -7.99% | 7,438 |