Anfield Energy Inc. (TSXV:AEC)
0.0650
+0.0100 (18.18%)
May 2, 2025, 3:59 PM EDT
Anfield Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 252,000 |
May 1, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 1,479,300 |
Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 164,600 |
Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 117,342 |
Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 103,800 |
Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,435,111 |
Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 21,900 |
Apr 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,177,600 |
Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 280,000 |
Apr 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 1,100,100 |
Apr 17, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 989,828 |
Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 120,500 |
Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 237,400 |
Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 289,200 |
Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 358,200 |
Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 234,900 |
Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 514,000 |
Apr 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 10.00% | 1,117,300 |
Apr 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 169,110 |
Apr 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 950,000 |
Apr 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 763,926 |
Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 458,622 |
Apr 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,457,900 |
Mar 31, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -23.08% | 6,811,600 |
Mar 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 131,700 |
Mar 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 1,700,000 |
Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 195,000 |
Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 286,647 |
Mar 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 391,743 |
Mar 21, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 1,654,134 |
Mar 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 38,200 |
Mar 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 695,300 |
Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 233,000 |
Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 104,300 |
Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 271,900 |
Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 155,412 |
Mar 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 702,547 |
Mar 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 153,000 |
Mar 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 249,900 |
Mar 7, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 880,000 |
Mar 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 518,804 |
Mar 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 342,009 |
Mar 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 308,800 |
Mar 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 772,306 |
Feb 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 94,445 |
Feb 27, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 424,000 |
Feb 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 88,000 |
Feb 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 343,947 |
Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 212,703 |
Feb 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 303,704 |