Skip to main content
logo
Anfield Energy Inc. (TSXV:AEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
-0.0050 (-3.85%)
Jun 26, 2025, 12:48 PM EDT

Anfield Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.130.130.130.130.13-1.92%1,253,174
Jun 25, 20250.130.130.130.130.134.00%1,501,934
Jun 24, 20250.140.140.130.130.13-7.41%2,752,104
Jun 23, 20250.130.140.120.140.14-4,567,400
Jun 20, 20250.130.140.120.140.148.00%39,206,200
Jun 19, 20250.120.130.120.130.134.17%955,800
Jun 18, 20250.120.130.110.120.12-2,538,110
Jun 17, 20250.120.120.110.120.124.35%1,066,515
Jun 16, 20250.110.120.110.120.129.52%1,667,632
Jun 13, 20250.110.110.100.110.115.00%790,019
Jun 12, 20250.100.110.100.100.105.26%467,320
Jun 11, 20250.110.110.100.100.10-5.00%515,830
Jun 10, 20250.110.110.100.100.10-510,300
Jun 9, 20250.100.110.100.100.10-855,300
Jun 6, 20250.110.110.100.100.10-4.76%218,000
Jun 5, 20250.110.110.100.110.11-4.55%503,000
Jun 4, 20250.100.110.090.110.1110.00%1,279,525
Jun 3, 20250.110.110.100.100.10-767,700
Jun 2, 20250.100.110.100.100.10-1,076,000
May 30, 20250.110.110.090.100.10-3,033,643
May 29, 20250.120.120.100.100.10-13.04%2,707,700
May 28, 20250.110.120.110.120.129.52%4,230,100
May 27, 20250.110.120.100.110.115.00%3,699,700
May 26, 20250.100.110.100.100.1011.11%2,767,400
May 23, 20250.090.100.090.090.0912.50%2,080,742
May 22, 20250.090.090.080.080.08-5.88%567,300
May 21, 20250.090.100.090.090.09-5.56%374,500
May 20, 20250.100.100.090.090.09-477,922
May 16, 20250.080.100.080.090.0912.50%1,808,300
May 15, 20250.090.090.080.080.08-5.88%615,500
May 14, 20250.090.110.090.090.09-3,443,118
May 13, 20250.100.110.090.090.09-2,828,304
May 12, 20250.060.090.060.090.0941.67%3,341,248
May 9, 20250.060.060.060.060.06-92,543
May 8, 20250.060.060.060.060.06-213,100
May 7, 20250.060.060.060.060.069.09%80,800
May 6, 20250.060.060.060.060.06-28,500
May 5, 20250.070.070.060.060.06-15.38%838,937
May 2, 20250.060.070.060.070.0718.18%252,000
May 1, 20250.060.070.060.060.06-8.33%1,479,300
Apr 30, 20250.060.060.060.060.06-164,600
Apr 29, 20250.060.060.060.060.06-117,342
Apr 28, 20250.060.060.060.060.06-103,800
Apr 25, 20250.060.060.060.060.06-1,435,111
Apr 24, 20250.060.060.060.060.069.09%21,900
Apr 23, 20250.050.060.050.060.0610.00%1,177,600
Apr 22, 20250.050.050.050.050.05-280,000
Apr 21, 20250.060.060.050.050.05-9.09%1,100,100
Apr 17, 20250.060.060.050.060.06-989,828
Apr 16, 20250.060.060.060.060.06-8.33%120,500