Anfield Energy Inc. (TSXV:AEC)
Canada · Delayed Price · Currency is CAD 11.47
-0.99 (-7.95%)
At close: Jan 30, 2026
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.56 | 12.84 | 11.21 | 11.47 | 11.47 | -7.95% | 642,527 |
| Jan 29, 2026 | 13.03 | 13.03 | 11.78 | 12.46 | 12.46 | -4.45% | 74,513 |
| Jan 28, 2026 | 12.73 | 13.85 | 12.73 | 13.04 | 13.04 | 3.08% | 74,267 |
| Jan 27, 2026 | 11.41 | 12.65 | 11.16 | 12.65 | 12.65 | 7.48% | 70,666 |
| Jan 26, 2026 | 12.49 | 12.50 | 11.42 | 11.77 | 11.77 | -2.73% | 55,376 |
| Jan 23, 2026 | 11.97 | 12.25 | 11.41 | 12.10 | 12.10 | 3.95% | 78,034 |
| Jan 22, 2026 | 11.00 | 11.86 | 10.98 | 11.64 | 11.64 | 6.01% | 125,206 |
| Jan 21, 2026 | 11.21 | 11.50 | 10.65 | 10.98 | 10.98 | -1.17% | 50,071 |
| Jan 20, 2026 | 10.20 | 11.38 | 9.84 | 11.11 | 11.11 | 8.18% | 109,368 |
| Jan 19, 2026 | 10.86 | 10.86 | 10.10 | 10.27 | 10.27 | 0.69% | 15,157 |
| Jan 16, 2026 | 10.31 | 10.85 | 10.00 | 10.20 | 10.20 | -0.87% | 75,140 |
| Jan 15, 2026 | 8.99 | 10.37 | 8.99 | 10.29 | 10.29 | 13.70% | 124,896 |
| Jan 14, 2026 | 8.94 | 9.15 | 8.80 | 9.05 | 9.05 | 1.12% | 34,802 |
| Jan 13, 2026 | 8.88 | 8.95 | 8.60 | 8.95 | 8.95 | 0.45% | 19,866 |
| Jan 12, 2026 | 8.67 | 9.11 | 8.58 | 8.91 | 8.91 | 3.24% | 39,752 |
| Jan 9, 2026 | 8.54 | 8.94 | 8.36 | 8.63 | 8.63 | 4.35% | 47,712 |
| Jan 8, 2026 | 8.79 | 8.86 | 8.10 | 8.27 | 8.27 | -7.80% | 91,023 |
| Jan 7, 2026 | 8.65 | 8.99 | 8.35 | 8.97 | 8.97 | 5.78% | 40,395 |
| Jan 6, 2026 | 8.47 | 8.60 | 8.18 | 8.48 | 8.48 | 1.56% | 54,515 |
| Jan 5, 2026 | 8.25 | 8.60 | 8.11 | 8.35 | 8.35 | 2.58% | 80,500 |
| Jan 2, 2026 | 7.15 | 8.14 | 7.15 | 8.14 | 8.14 | 15.63% | 83,133 |
| Dec 31, 2025 | 6.79 | 7.14 | 6.79 | 7.04 | 7.04 | -0.85% | 8,686 |
| Dec 30, 2025 | 7.24 | 7.40 | 6.96 | 7.10 | 7.10 | - | 28,091 |
| Dec 29, 2025 | 6.91 | 7.17 | 6.70 | 7.10 | 7.10 | 2.90% | 41,966 |
| Dec 24, 2025 | 6.31 | 7.10 | 6.31 | 6.90 | 6.90 | 8.66% | 49,314 |
| Dec 23, 2025 | 6.23 | 6.49 | 6.20 | 6.35 | 6.35 | 2.09% | 34,143 |
| Dec 22, 2025 | 6.41 | 6.60 | 6.11 | 6.22 | 6.22 | 1.97% | 137,837 |
| Dec 19, 2025 | 6.51 | 7.00 | 6.10 | 6.10 | 6.10 | -8.13% | 1,137,299 |
| Dec 18, 2025 | 6.61 | 6.82 | 6.45 | 6.64 | 6.64 | -0.15% | 79,114 |
| Dec 17, 2025 | 6.97 | 7.04 | 6.65 | 6.65 | 6.65 | -3.76% | 50,382 |
| Dec 16, 2025 | 7.05 | 7.19 | 6.78 | 6.91 | 6.91 | -4.95% | 28,981 |
| Dec 15, 2025 | 7.79 | 7.79 | 7.05 | 7.27 | 7.27 | -8.55% | 41,309 |
| Dec 12, 2025 | 8.51 | 8.51 | 7.61 | 7.95 | 7.95 | -5.36% | 41,693 |
| Dec 11, 2025 | 8.00 | 8.42 | 8.00 | 8.40 | 8.40 | 5.00% | 10,688 |
| Dec 10, 2025 | 8.26 | 8.26 | 7.99 | 8.00 | 8.00 | -4.42% | 18,459 |
| Dec 9, 2025 | 8.27 | 8.48 | 8.05 | 8.37 | 8.37 | -2.67% | 8,203 |
| Dec 8, 2025 | 9.12 | 9.12 | 8.02 | 8.60 | 8.60 | -4.87% | 37,650 |
| Dec 5, 2025 | 9.92 | 9.92 | 8.99 | 9.04 | 9.04 | -9.42% | 23,039 |
| Dec 4, 2025 | 8.47 | 10.03 | 8.47 | 9.98 | 9.98 | 17.41% | 27,518 |
| Dec 3, 2025 | 9.29 | 9.29 | 8.50 | 8.50 | 8.50 | -7.21% | 30,853 |
| Dec 2, 2025 | 9.30 | 9.31 | 8.77 | 9.16 | 9.16 | -1.51% | 55,665 |
| Dec 1, 2025 | 9.02 | 9.30 | 8.77 | 9.30 | 9.30 | 1.75% | 9,139 |
| Nov 28, 2025 | 9.49 | 9.50 | 8.94 | 9.14 | 9.14 | -0.87% | 5,212 |
| Nov 27, 2025 | 9.40 | 9.49 | 9.22 | 9.22 | 9.22 | -1.91% | 958 |
| Nov 26, 2025 | 9.02 | 9.40 | 8.68 | 9.40 | 9.40 | 4.21% | 27,286 |
| Nov 25, 2025 | 8.58 | 9.03 | 8.50 | 9.02 | 9.02 | 2.97% | 5,249 |
| Nov 24, 2025 | 8.19 | 9.02 | 8.19 | 8.76 | 8.76 | 7.35% | 17,627 |
| Nov 21, 2025 | 8.05 | 8.45 | 7.71 | 8.16 | 8.16 | -2.04% | 45,626 |
| Nov 20, 2025 | 9.64 | 9.89 | 8.19 | 8.33 | 8.33 | -13.68% | 43,242 |
| Nov 19, 2025 | 9.17 | 9.65 | 8.91 | 9.65 | 9.65 | 12.87% | 14,316 |