Skip to main content
Anfield Energy Inc. (TSXV:AEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Mar 28, 2025, 12:02 PM EST

Anfield Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.060.070.060.070.077.69%752,969
Mar 28, 20250.070.070.060.070.078.33%131,663
Mar 27, 20250.070.070.060.060.06-14.29%1,700,000
Mar 26, 20250.070.070.070.070.077.69%195,000
Mar 25, 20250.070.070.070.070.07-13.33%286,647
Mar 24, 20250.080.080.070.080.08-6.25%391,743
Mar 21, 20250.080.080.070.080.0814.29%1,654,134
Mar 20, 20250.080.080.070.070.07-6.67%38,200
Mar 19, 20250.070.080.070.080.087.14%695,300
Mar 18, 20250.070.070.070.070.07-233,000
Mar 17, 20250.070.070.070.070.07-104,300
Mar 14, 20250.070.070.070.070.07-271,900
Mar 13, 20250.070.070.070.070.07-155,412
Mar 12, 20250.070.070.070.070.077.69%702,547
Mar 11, 20250.060.070.060.070.078.33%153,000
Mar 10, 20250.070.070.060.060.06-7.69%249,900
Mar 7, 20250.070.070.060.070.07-880,000
Mar 6, 20250.070.070.060.070.07-518,804
Mar 5, 20250.070.070.060.070.07-7.14%342,009
Mar 4, 20250.060.070.060.070.077.69%308,800
Mar 3, 20250.070.070.060.070.07-7.14%772,306
Feb 28, 20250.070.070.070.070.07-94,445
Feb 27, 20250.070.080.070.070.07-424,000
Feb 26, 20250.070.070.070.070.07-88,000
Feb 25, 20250.070.070.070.070.07-343,947
Feb 24, 20250.070.070.070.070.07-212,703
Feb 21, 20250.070.080.070.070.07-303,704
Feb 20, 20250.080.080.070.070.07-6.67%111,500
Feb 19, 20250.080.080.070.080.08-3,408,500
Feb 18, 20250.080.080.080.080.08-108,400
Feb 14, 20250.080.080.080.080.08-139,200
Feb 13, 20250.080.080.080.080.08-11.76%771,400
Feb 12, 20250.080.090.080.090.096.25%762,000
Feb 11, 20250.080.090.080.080.08-936,006
Feb 10, 20250.080.080.080.080.086.67%542,201
Feb 7, 20250.080.080.080.080.08-6.25%28,122
Feb 6, 20250.090.090.080.080.08-504,600
Feb 5, 20250.090.090.080.080.08-5.88%124,000
Feb 4, 20250.080.090.080.090.0913.33%53,508
Feb 3, 20250.080.080.080.080.08-6.25%161,729
Jan 31, 20250.080.090.080.080.08-5.88%1,100,925
Jan 30, 20250.090.090.080.090.09-492,800
Jan 29, 20250.080.090.080.090.09-548,745
Jan 28, 20250.080.090.080.090.0913.33%405,000
Jan 27, 20250.090.090.080.080.08-16.67%1,477,927
Jan 24, 20250.090.100.090.090.09-890,720
Jan 23, 20250.090.090.090.090.095.88%404,600
Jan 22, 20250.090.090.090.090.09-1,151,800
Jan 21, 20250.080.090.080.090.096.25%110,000
Jan 20, 20250.080.090.080.080.08-5.88%81,700