Anfield Energy Inc. (TSXV:AEC)
Canada · Delayed Price · Currency is CAD 10.71
+0.61 (6.04%)
Oct 24, 2025, 1:26 PM EDT
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.32 | 10.52 | 10.09 | 10.10 | 10.10 | 1.00% | 15,722 |
| Oct 22, 2025 | 10.30 | 10.39 | 9.80 | 10.00 | 10.00 | -3.75% | 36,401 |
| Oct 21, 2025 | 11.66 | 11.66 | 10.20 | 10.39 | 10.39 | -6.48% | 34,500 |
| Oct 20, 2025 | 11.50 | 11.60 | 10.85 | 11.11 | 11.11 | -0.54% | 35,100 |
| Oct 17, 2025 | 11.50 | 12.92 | 10.58 | 11.17 | 11.17 | -15.89% | 91,444 |
| Oct 16, 2025 | 14.85 | 14.88 | 13.28 | 13.28 | 13.28 | -13.54% | 48,604 |
| Oct 15, 2025 | 15.35 | 16.25 | 14.65 | 15.36 | 15.36 | 1.59% | 121,402 |
| Oct 14, 2025 | 15.38 | 15.78 | 14.50 | 15.12 | 15.12 | 6.03% | 104,800 |
| Oct 10, 2025 | 14.00 | 15.75 | 13.90 | 14.26 | 14.26 | 18.83% | 187,937 |
| Oct 9, 2025 | 12.49 | 12.73 | 12.00 | 12.00 | 12.00 | -2.76% | 13,900 |
| Oct 8, 2025 | 13.39 | 13.45 | 12.10 | 12.34 | 12.34 | -4.56% | 36,200 |
| Oct 7, 2025 | 11.46 | 13.20 | 11.46 | 12.93 | 12.93 | 9.58% | 47,100 |
| Oct 6, 2025 | 12.73 | 13.23 | 11.62 | 11.80 | 11.80 | -8.60% | 45,925 |
| Oct 3, 2025 | 13.67 | 14.75 | 12.76 | 12.91 | 12.91 | -6.58% | 57,534 |
| Oct 2, 2025 | 13.50 | 14.24 | 13.09 | 13.82 | 13.82 | 2.45% | 26,912 |
| Oct 1, 2025 | 14.25 | 14.25 | 12.90 | 13.49 | 13.49 | -5.20% | 21,300 |
| Sep 30, 2025 | 13.62 | 14.23 | 13.40 | 14.23 | 14.23 | 6.43% | 236,600 |
| Sep 29, 2025 | 12.29 | 14.25 | 12.29 | 13.37 | 13.37 | 10.68% | 88,300 |
| Sep 26, 2025 | 12.24 | 12.50 | 12.00 | 12.08 | 12.08 | 3.42% | 31,910 |
| Sep 25, 2025 | 11.25 | 11.82 | 10.66 | 11.68 | 11.68 | 4.01% | 34,926 |
| Sep 24, 2025 | 11.30 | 11.66 | 11.01 | 11.23 | 11.23 | 2.09% | 34,400 |
| Sep 23, 2025 | 11.72 | 12.50 | 11.00 | 11.00 | 11.00 | -3.42% | 86,629 |
| Sep 22, 2025 | 10.00 | 11.70 | 10.00 | 11.39 | 11.39 | 16.34% | 109,406 |
| Sep 19, 2025 | 9.38 | 9.85 | 9.34 | 9.79 | 9.79 | 4.04% | 41,800 |
| Sep 18, 2025 | 9.66 | 9.66 | 8.70 | 9.41 | 9.41 | 0.64% | 43,211 |
| Sep 17, 2025 | 8.25 | 9.65 | 8.24 | 9.35 | 9.35 | 21.43% | 77,933 |
| Sep 16, 2025 | 7.83 | 8.09 | 7.70 | 7.70 | 7.70 | -6.67% | 14,500 |
| Sep 15, 2025 | 7.47 | 8.25 | 7.41 | 8.25 | 8.25 | 11.04% | 40,716 |
| Sep 12, 2025 | 7.30 | 7.48 | 7.28 | 7.43 | 7.43 | -0.13% | 7,835 |
| Sep 11, 2025 | 7.29 | 7.52 | 7.29 | 7.44 | 7.44 | -0.40% | 3,838 |
| Sep 10, 2025 | 7.50 | 7.51 | 7.47 | 7.47 | 7.47 | 0.95% | 3,100 |
| Sep 9, 2025 | 7.43 | 7.49 | 7.25 | 7.40 | 7.40 | -0.67% | 17,914 |
| Sep 8, 2025 | 7.49 | 7.80 | 7.45 | 7.45 | 7.45 | 0.27% | 11,416 |
| Sep 5, 2025 | 7.32 | 7.48 | 7.30 | 7.43 | 7.43 | -0.80% | 5,400 |
| Sep 4, 2025 | 7.32 | 7.50 | 7.32 | 7.49 | 7.49 | 0.40% | 8,800 |
| Sep 3, 2025 | 7.49 | 7.49 | 7.40 | 7.46 | 7.46 | -0.40% | 4,300 |
| Sep 2, 2025 | 7.48 | 7.50 | 7.27 | 7.49 | 7.49 | -0.13% | 26,533 |
| Aug 29, 2025 | 7.47 | 7.50 | 7.24 | 7.50 | 7.50 | 3.88% | 12,400 |
| Aug 28, 2025 | 7.11 | 7.33 | 7.11 | 7.22 | 7.22 | 1.69% | 3,630 |
| Aug 27, 2025 | 7.47 | 7.49 | 7.10 | 7.10 | 7.10 | -3.79% | 20,829 |
| Aug 26, 2025 | 7.01 | 7.50 | 6.94 | 7.38 | 7.38 | 2.64% | 34,700 |
| Aug 25, 2025 | 7.10 | 7.19 | 6.71 | 7.19 | 7.19 | 1.55% | 8,113 |
| Aug 22, 2025 | 6.88 | 7.28 | 6.88 | 7.08 | 7.08 | 7.11% | 8,930 |
| Aug 21, 2025 | 6.26 | 6.63 | 6.17 | 6.61 | 6.61 | 8.36% | 5,000 |
| Aug 20, 2025 | 6.21 | 6.30 | 5.82 | 6.10 | 6.10 | -1.13% | 30,549 |
| Aug 19, 2025 | 7.33 | 7.38 | 6.17 | 6.17 | 6.17 | -15.60% | 81,400 |
| Aug 18, 2025 | 7.31 | 7.31 | 7.30 | 7.31 | 7.31 | -1.22% | 9,612 |
| Aug 15, 2025 | 7.47 | 7.47 | 7.30 | 7.40 | 7.40 | 0.82% | 3,600 |
| Aug 14, 2025 | 7.70 | 7.70 | 7.28 | 7.34 | 7.34 | -2.13% | 10,002 |
| Aug 13, 2025 | 7.55 | 7.55 | 7.33 | 7.50 | 7.50 | 3.45% | 9,643 |