Skip to main content
Anfield Energy Inc. (TSXV: AEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
Dec 20, 2024, 3:59 PM EST

Anfield Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.090.090.080.080.08-3.03%475,038
Dec 19, 20240.090.090.080.080.08-2.94%1,649,700
Dec 18, 20240.090.090.090.090.09-5.56%318,000
Dec 17, 20240.090.090.090.090.095.88%702,300
Dec 16, 20240.100.100.090.090.09-5.56%1,834,930
Dec 13, 20240.090.090.090.090.09-5.26%164,000
Dec 12, 20240.100.100.100.100.10-633,500
Dec 11, 20240.100.100.100.100.10-557,700
Dec 10, 20240.100.100.100.100.10-49,000
Dec 9, 20240.100.100.100.100.10-357,236
Dec 6, 20240.100.100.100.100.10-215,500
Dec 5, 20240.100.110.100.100.10-9.52%4,360,245
Dec 4, 20240.120.120.110.110.11-8.70%84,613
Dec 3, 20240.110.120.110.120.124.55%1,808,315
Dec 2, 20240.100.120.100.110.11-1,324,318
Nov 29, 20240.110.120.110.110.114.76%858,517
Nov 28, 20240.110.110.110.110.11-31,017
Nov 27, 20240.120.120.100.110.11-8.70%1,914,301
Nov 26, 20240.120.120.120.120.12-4.17%180,000
Nov 25, 20240.130.130.110.120.12-1,694,732
Nov 22, 20240.120.120.120.120.12-58,518
Nov 21, 20240.120.130.120.120.12-4.00%1,443,505
Nov 20, 20240.110.130.110.130.138.70%2,239,400
Nov 19, 20240.120.120.120.120.12-224,500
Nov 18, 20240.120.120.120.120.12-1,610,522
Nov 15, 20240.110.120.110.120.129.52%2,585,600
Nov 14, 20240.100.110.100.110.11-4.55%2,593,404
Nov 13, 20240.100.110.100.110.1110.00%3,742,423
Nov 12, 20240.090.100.090.100.108.11%2,638,739
Nov 11, 20240.100.100.090.090.09-7.50%650,638
Nov 8, 20240.110.110.100.100.10-39,114
Nov 7, 20240.110.110.100.100.10-10,600
Nov 6, 20240.110.110.100.100.10-9.09%766,802
Nov 5, 20240.100.110.100.110.1110.00%213,228
Nov 4, 20240.110.110.100.100.10-13.04%974,600
Nov 1, 20240.140.140.120.120.12-14.81%1,281,500
Oct 31, 20240.130.140.120.140.143.85%3,193,100
Oct 30, 20240.120.130.120.130.13-3,420,014
Oct 29, 20240.120.130.120.130.138.33%2,887,748
Oct 28, 20240.110.120.110.120.124.35%1,916,846
Oct 25, 20240.110.120.110.120.124.55%402,200
Oct 24, 20240.110.110.110.110.11-286,400
Oct 23, 20240.100.110.100.110.11-2,316,600
Oct 22, 20240.120.120.110.110.11-15.38%2,366,144
Oct 21, 20240.140.140.120.130.13-3.70%755,900
Oct 18, 20240.130.140.130.140.143.85%3,234,700
Oct 17, 20240.130.140.130.130.13-6,723,200
Oct 16, 20240.120.130.120.130.134.00%5,378,923
Oct 15, 20240.110.130.110.130.1313.64%6,769,400
Oct 11, 20240.110.110.100.110.11-8,655,000
Oct 10, 20240.100.110.100.110.1110.00%6,828,711
Oct 9, 20240.100.110.100.100.105.26%5,881,333
Oct 8, 20240.100.100.100.100.10-864,500
Oct 7, 20240.100.100.100.100.10-5.00%825,200
Oct 4, 20240.100.100.090.100.1011.11%1,809,600
Oct 3, 20240.100.100.090.090.09-5.26%2,244,720
Oct 2, 20240.090.100.090.100.1035.71%6,320,630
Oct 1, 20240.080.080.070.070.07-12.50%756,700
Sep 30, 20240.080.090.070.080.08-3,609,400
Sep 27, 20240.090.090.080.080.08-5.88%216,538
Sep 26, 20240.080.090.080.090.096.25%1,668,728
Sep 25, 20240.080.080.080.080.08-735,308
Sep 24, 20240.070.090.070.080.086.67%2,877,540
Sep 23, 20240.070.080.070.080.08-6.25%859,007
Sep 20, 20240.060.080.060.080.0833.33%1,476,300
Sep 19, 20240.060.070.060.060.06-207,542
Sep 18, 20240.060.060.060.060.069.09%886,145
Sep 17, 20240.060.060.060.060.06-15.38%1,111,500
Sep 16, 20240.070.070.070.070.07-146,000
Sep 13, 20240.060.070.060.070.07-243,400
Sep 12, 20240.070.070.070.070.07-1,365,325
Sep 11, 20240.060.070.060.070.0718.18%473,931
Sep 10, 20240.060.060.060.060.06-177,302
Sep 9, 20240.060.060.060.060.06-254,000
Sep 6, 20240.060.060.060.060.06-8.33%54,000
Sep 5, 20240.060.060.060.060.06-44,921
Sep 4, 20240.070.070.060.060.06-7.69%577,100
Sep 3, 20240.070.070.060.070.07-7.14%975,000
Aug 30, 20240.070.070.070.070.077.69%31,131
Aug 29, 20240.070.070.070.070.07-7.14%155,937
Aug 28, 20240.070.070.070.070.07-23,400
Aug 27, 20240.070.070.070.070.07-400,300
Aug 26, 20240.070.070.070.070.07-145,515
Aug 23, 20240.070.070.070.070.0716.67%814,400
Aug 22, 20240.060.060.060.060.06-7.69%41,035
Aug 21, 20240.060.070.060.070.078.33%554,723
Aug 20, 20240.070.070.060.060.06-7.69%88,000
Aug 19, 20240.070.070.060.070.07-7.14%208,421
Aug 16, 20240.070.070.070.070.07-278,700
Aug 15, 20240.060.070.060.070.0716.67%393,000
Aug 14, 20240.070.070.060.060.06-7.69%105,000
Aug 13, 20240.070.070.070.070.07-165,200
Aug 12, 20240.060.070.060.070.07-114,445
Aug 9, 20240.060.070.060.070.078.33%141,635
Aug 8, 20240.060.060.060.060.069.09%259,000
Aug 7, 20240.060.060.060.060.06-8.33%646,700
Aug 6, 20240.060.060.060.060.06-723,900
Aug 2, 20240.070.070.060.060.06-7.69%910,620
Aug 1, 20240.070.070.070.070.07-7.14%510,800
Jul 31, 20240.070.070.070.070.07-251,900