Anfield Energy Inc. (ANLDD)
OTCMKTS · Delayed Price · Currency is USD
5.43
+0.08 (1.42%)
At close: Sep 2, 2025
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.37 | 5.43 | 5.34 | 5.43 | 5.43 | 1.42% | 18,408 |
| Aug 29, 2025 | 5.42 | 5.42 | 5.27 | 5.35 | 5.35 | 1.33% | 9,288 |
| Aug 28, 2025 | 5.21 | 5.34 | 5.21 | 5.28 | 5.28 | 0.57% | 6,965 |
| Aug 27, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -1.94% | 8,337 |
| Aug 26, 2025 | 5.08 | 5.42 | 5.05 | 5.35 | 5.35 | 6.65% | 20,933 |
| Aug 25, 2025 | 4.94 | 5.10 | 4.94 | 5.02 | 5.02 | -2.90% | 4,703 |
| Aug 22, 2025 | 5.10 | 5.17 | 4.94 | 5.17 | 5.17 | 8.93% | 9,562 |
| Aug 21, 2025 | 4.47 | 4.75 | 4.41 | 4.75 | 4.75 | 5.47% | 6,880 |
| Aug 20, 2025 | 4.51 | 4.57 | 4.30 | 4.50 | 4.50 | -7.79% | 11,181 |
| Aug 19, 2025 | 5.29 | 5.34 | 4.56 | 4.88 | 4.88 | -8.61% | 51,308 |
| Aug 18, 2025 | 5.57 | 5.57 | 5.30 | 5.34 | 5.34 | 0.02% | 6,344 |
| Aug 15, 2025 | 5.35 | 5.41 | 5.30 | 5.34 | 5.34 | -0.39% | 7,821 |
| Aug 14, 2025 | 5.43 | 5.52 | 5.32 | 5.36 | 5.36 | -1.29% | 6,457 |
| Aug 13, 2025 | 5.55 | 5.55 | 5.31 | 5.43 | 5.43 | 2.26% | 14,960 |
| Aug 12, 2025 | 5.61 | 5.61 | 5.31 | 5.31 | 5.31 | -2.93% | 4,736 |
| Aug 11, 2025 | 5.00 | 5.52 | 5.00 | 5.47 | 5.47 | 4.99% | 12,284 |
| Aug 8, 2025 | 5.42 | 5.50 | 5.10 | 5.21 | 5.21 | -4.87% | 9,117 |
| Aug 7, 2025 | 5.73 | 5.73 | 5.48 | 5.48 | 5.48 | -3.40% | 5,929 |
| Aug 6, 2025 | 5.93 | 6.01 | 5.67 | 5.67 | 5.67 | -4.71% | 315,942 |
| Aug 5, 2025 | 6.00 | 6.10 | 5.60 | 5.95 | 5.95 | 16.67% | 327,187 |
| 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 |