Skip to main content
Anfield Energy Inc. (ANLDF)
OTCMKTS · Delayed Price · Currency is USD
0.0600
+0.0100 (20.00%)
Dec 24, 2024, 4:00 PM EST

Anfield Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.060.060.060.060.0610.19%248,930
Dec 23, 20240.040.050.040.050.05-5.84%196,005
Dec 20, 20240.060.060.060.060.06-3.61%124,100
Dec 19, 20240.060.060.060.060.060.85%453,320
Dec 18, 20240.060.060.060.060.06-6.20%369,354
Dec 17, 20240.060.070.060.060.061.45%32,418
Dec 16, 20240.070.070.060.060.06-1.59%82,838
Dec 13, 20240.080.080.060.060.06-3.08%35,418
Dec 12, 20240.070.070.070.070.07-7.01%52,593
Dec 11, 20240.070.070.070.070.07-0.14%69,618
Dec 10, 20240.070.070.070.070.077.36%237,377
Dec 9, 20240.070.080.070.070.07-11.29%18,057
Dec 6, 20240.070.070.070.070.07--
Dec 5, 20240.070.070.070.070.07-3.61%75,377
Dec 4, 20240.070.080.070.080.08-1.87%23,770
Dec 3, 20240.070.080.070.080.080.39%134,643
Dec 2, 20240.080.080.080.080.08-3.25%500
Nov 29, 20240.080.080.080.080.084.33%142,475
Nov 27, 20240.080.080.070.080.08-7.78%143,957
Nov 26, 20240.090.090.080.080.08-2.63%1,249,895
Nov 25, 20240.080.090.080.090.09-2.51%591,400
Nov 22, 20240.090.090.090.090.092.82%190,650
Nov 21, 20240.090.090.080.090.090.24%389,301
Nov 20, 20240.080.090.080.090.092.72%256,260
Nov 19, 20240.080.080.080.080.08-0.78%43,000
Nov 18, 20240.080.090.080.080.084.25%128,776
Nov 15, 20240.080.080.070.080.08-263,899
Nov 14, 20240.070.080.070.080.0812.12%121,693
Nov 13, 20240.070.070.070.070.07-1.18%104,256
Nov 12, 20240.060.070.060.070.0710.14%64,589
Nov 11, 20240.070.070.070.070.07-6.76%206,515
Nov 8, 20240.070.070.070.070.07-5.64%173,778
Nov 7, 20240.080.080.070.070.071.07%16,700
Nov 6, 20240.080.080.070.070.07-1.79%125,178
Nov 5, 20240.070.080.070.080.084.24%26,345
Nov 4, 20240.080.080.070.070.07-7.34%128,277
Nov 1, 20240.090.090.080.080.08-17.34%223,055
Oct 31, 20240.090.090.090.090.095.62%240,900
Oct 30, 20240.080.090.080.090.091.25%166,600
Oct 29, 20240.080.090.080.090.091.03%279,659
Oct 28, 20240.090.090.080.090.094.82%366,500
Oct 25, 20240.080.080.070.080.088.78%195,604
Oct 24, 20240.080.080.080.080.08-6.95%23,073
Oct 23, 20240.080.080.080.080.08-2.38%451,408
Oct 22, 20240.090.090.080.080.08-6.67%642,513
Oct 21, 20240.100.100.090.090.09-9.09%201,856
Oct 18, 20240.100.100.090.100.104.21%933,574
Oct 17, 20240.100.100.090.100.101.72%321,538
Oct 16, 20240.090.090.080.090.0916.45%1,852,689
Oct 15, 20240.080.090.080.080.08-3.18%432,474
Oct 14, 20240.080.080.080.080.082.01%1,777,817
Oct 11, 20240.070.080.070.080.089.07%618,423
Oct 10, 20240.070.080.070.070.071.15%217,444
Oct 9, 20240.070.080.070.070.075.14%3,257,343
Oct 8, 20240.070.070.070.070.070.70%799,809
Oct 7, 20240.070.070.070.070.07-6.70%783,552
Oct 4, 20240.070.070.070.070.0711.19%2,107,760
Oct 3, 20240.070.070.070.070.07-4.15%1,783,970
Oct 2, 20240.060.070.060.070.0729.93%6,832,861
Oct 1, 20240.060.060.050.050.05-11.80%549,731
Sep 30, 20240.060.060.060.060.061.84%651,172
Sep 27, 20240.060.060.060.060.060.67%281,457
Sep 26, 20240.060.070.060.060.063.48%1,317,310
Sep 25, 20240.060.060.060.060.06-7.70%311,072
Sep 24, 20240.060.070.050.060.0622.40%963,122
Sep 23, 20240.040.060.040.050.05-3.54%269,958
Sep 20, 20240.040.060.040.050.0517.79%451,197
Sep 19, 20240.040.040.040.040.041.82%192,020
Sep 18, 20240.040.050.040.040.04-8.33%326,414
Sep 17, 20240.050.050.050.050.056.67%272,050
Sep 16, 20240.050.050.050.050.05-8.81%452
Sep 13, 20240.050.050.050.050.055.22%8,202
Sep 12, 20240.050.050.040.050.055.63%167,792
Sep 11, 20240.040.050.040.040.041.60%303,134
Sep 10, 20240.040.040.040.040.04-1.35%161,222
Sep 9, 20240.050.050.040.040.044.73%180,280
Sep 6, 20240.040.040.040.040.042.92%583,120
Sep 5, 20240.040.050.040.040.042.75%12,476
Sep 4, 20240.050.050.040.040.04-17.36%161,111
Sep 3, 20240.050.050.050.050.05-6.38%156,932
Aug 30, 20240.050.050.050.050.053.40%62,949
Aug 29, 20240.050.050.050.050.052.04%198,550
Aug 28, 20240.050.050.050.050.05-2.00%34,100
Aug 27, 20240.050.050.050.050.05-0.10%52,057
Aug 26, 20240.050.050.040.050.053.20%45,844
Aug 23, 20240.040.050.040.050.054.30%50,231
Aug 22, 20240.050.050.050.050.05-3.53%61,872
Aug 21, 20240.040.050.040.050.050.42%59,890
Aug 20, 20240.050.050.040.050.05-7.69%126,444
Aug 19, 20240.050.050.040.050.054.00%17,850
Aug 16, 20240.050.050.040.050.05-48,651
Aug 15, 20240.040.050.040.050.0510.62%53,888
Aug 14, 20240.040.050.040.050.05-1.74%45,808
Aug 13, 20240.050.050.050.050.05-0.65%210
Aug 12, 20240.050.050.050.050.057.67%269,148
Aug 9, 20240.050.050.040.040.04-136,141
Aug 8, 20240.040.050.040.040.044.62%210,630
Aug 7, 20240.040.050.040.040.04-4.42%282,940
Aug 6, 20240.040.040.040.040.04-4.04%325,044
Aug 5, 20240.040.050.040.040.042.54%97,796