Skip to main content
logo
Anfield Energy Inc. (ANLDF)
OTCMKTS · Delayed Price · Currency is USD
0.0883
+0.0001 (0.11%)
Jul 18, 2025, 3:56 PM EDT

Anfield Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.080.090.080.090.092.04%655,097
Jul 17, 20250.090.090.080.090.096.01%856,586
Jul 16, 20250.090.090.080.080.08-5.45%485,744
Jul 15, 20250.090.090.080.090.095.21%314,004
Jul 14, 20250.070.090.070.080.080.63%778,081
Jul 11, 20250.090.090.080.080.081.37%182,727
Jul 10, 20250.080.090.080.080.085.13%732,006
Jul 9, 20250.090.090.080.080.08-8.77%1,673,356
Jul 8, 20250.090.090.080.090.09-3.17%1,475,413
Jul 7, 20250.090.090.090.090.09-3.29%976,401
Jul 3, 20250.090.100.090.090.09-0.54%1,045,100
Jul 2, 20250.090.100.090.090.09-2.86%1,040,801
Jul 1, 20250.100.100.090.090.092.72%466,466
Jun 30, 20250.090.090.090.090.090.88%361,441
Jun 27, 20250.100.100.090.090.090.11%950,223
Jun 26, 20250.090.100.090.090.09-2.36%445,177
Jun 25, 20250.090.100.090.090.09-0.74%392,666
Jun 24, 20250.090.100.090.090.092.17%1,271,840
Jun 23, 20250.100.100.090.090.09-3.16%926,376
Jun 20, 20250.080.100.080.100.108.32%2,024,488
Jun 18, 20250.090.100.080.090.090.85%3,649,370
Jun 17, 20250.080.090.080.090.095.92%801,378
Jun 16, 20250.070.080.070.080.0810.95%1,493,387
Jun 13, 20250.070.080.070.070.073.45%626,499
Jun 12, 20250.080.080.070.070.07-2.35%1,132,367
Jun 11, 20250.090.090.070.070.070.21%946,552
Jun 10, 20250.080.080.070.070.07-6.52%636,525
Jun 9, 20250.080.080.070.080.084.55%1,522,639
Jun 6, 20250.080.080.070.070.07-0.27%972,364
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