Skip to main content
Anfield Energy Inc. (ANLDF)
OTCMKTS · Delayed Price · Currency is USD
0.0731
-0.0039 (-5.06%)
Jun 5, 2025, 3:47 PM EDT

Anfield Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.080.080.070.080.08-2.60%825,339
Jun 4, 20250.080.080.070.080.082.67%2,859,839
Jun 3, 20250.080.080.070.080.08-680,217
Jun 2, 20250.080.080.070.080.088.23%1,082,839
May 30, 20250.080.080.060.070.07-8.21%4,707,505
May 29, 20250.090.090.070.080.08-8.71%5,317,302
May 28, 20250.080.080.070.080.088.82%5,336,953
May 27, 20250.080.080.080.080.0813.23%5,800,628
May 23, 20250.070.070.060.070.0712.05%2,450,210
May 22, 20250.070.070.060.060.06-7.99%557,905
May 21, 20250.070.070.060.070.070.15%275,278
May 20, 20250.080.080.060.070.07-7.54%1,066,546
May 19, 20250.080.080.060.070.072.48%358,088
May 16, 20250.070.070.050.070.0715.49%1,445,697
May 15, 20250.070.070.060.060.06-7.33%926,545
May 14, 20250.070.080.060.060.064.74%3,719,361
May 13, 20250.070.070.060.060.06-0.65%3,591,786
May 12, 20250.040.060.040.060.0646.67%3,223,069
May 9, 20250.040.040.040.040.042.44%57,081
May 8, 20250.040.040.040.040.04-4.87%324,920
May 7, 20250.040.040.040.040.040.23%115,250
May 6, 20250.040.040.040.040.04-4.44%108,086
May 5, 20250.050.050.040.050.050.11%214,290
May 2, 20250.040.050.040.040.04-5.17%27,205
May 1, 20250.040.050.040.050.0515.05%404,882
Apr 30, 20250.040.040.040.040.041.73%35,857
Apr 29, 20250.040.040.040.040.04-6.47%28,060
Apr 28, 20250.040.040.040.040.044.46%54,063
Apr 25, 20250.040.040.040.040.041.59%225,450
Apr 24, 20250.040.040.040.040.04-5.77%68,640
Apr 23, 20250.040.040.040.040.0420.61%173,347
Apr 22, 20250.030.040.030.040.041.84%445,599
Apr 21, 20250.040.040.040.040.04-11.88%426,040
Apr 17, 20250.040.040.040.040.04-8.26%296,504
Apr 16, 20250.040.040.040.040.045.57%7,300
Apr 15, 20250.040.040.040.040.04-0.12%5,621
Apr 14, 20250.040.040.040.040.04-1.69%70,212
Apr 11, 20250.040.040.040.040.047.57%474,705
Apr 10, 20250.040.040.040.040.04-4.17%5,679
Apr 9, 20250.040.040.040.040.045.70%51,750
Apr 8, 20250.040.050.040.040.044.89%122,218
Apr 7, 20250.040.040.030.040.043.95%140,119
Apr 4, 20250.040.040.030.040.04-6.84%929,442
Apr 3, 20250.040.040.040.040.04-5.00%349,319
Apr 2, 20250.040.040.040.040.042.30%66,519
Apr 1, 20250.040.050.040.040.04-14.91%1,757,245
Mar 31, 20250.040.050.040.050.059.40%56,804
Mar 28, 20250.040.040.040.040.04-4.76%68,692
Mar 27, 20250.050.050.040.040.04-9.45%492,970
Mar 26, 20250.050.050.050.050.05-3.37%64,499