Anfield Energy Inc. (TSXV:AEC)
Canada · Delayed Price · Currency is CAD 12.08
+0.40 (3.42%)
Sep 26, 2025, 4:00 PM EDT
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 7.70 | 7.71 | 7.25 | 7.25 | 7.25 | -5.10% | 23,900 |
| Aug 11, 2025 | 6.99 | 7.70 | 6.99 | 7.64 | 7.64 | 7.00% | 15,900 |
| Aug 8, 2025 | 7.41 | 7.50 | 6.95 | 7.14 | 7.14 | -4.29% | 20,000 |
| Aug 7, 2025 | 7.77 | 7.84 | 7.46 | 7.46 | 7.46 | -4.85% | 17,126 |
| Aug 6, 2025 | 8.12 | 8.20 | 7.82 | 7.84 | 7.84 | -3.57% | 20,100 |
| Aug 5, 2025 | 8.57 | 8.57 | 7.80 | 8.13 | 8.13 | -7.61% | 35,818 |
| Aug 1, 2025 | 7.50 | 8.80 | 5.51 | 8.80 | 8.80 | 11.68% | 109,147 |
| Jul 31, 2025 | 7.50 | 7.88 | 7.13 | 7.88 | 7.88 | 10.52% | 18,093 |
| Jul 30, 2025 | 7.88 | 7.88 | 7.13 | 7.13 | 7.13 | -4.93% | 12,828 |
| Jul 29, 2025 | 8.63 | 9.00 | 7.50 | 7.50 | 7.50 | -9.09% | 16,359 |
| Jul 28, 2025 | 9.00 | 9.00 | 8.25 | 8.25 | 8.25 | -8.33% | 12,671 |
| Jul 25, 2025 | 9.38 | 9.75 | 9.00 | 9.00 | 9.00 | -4.05% | 19,481 |
| Jul 24, 2025 | 9.38 | 9.38 | 9.00 | 9.38 | 9.38 | - | 3,080 |
| Jul 23, 2025 | 9.38 | 9.56 | 9.00 | 9.38 | 9.38 | 4.22% | 17,723 |
| Jul 22, 2025 | 9.38 | 9.75 | 9.00 | 9.00 | 9.00 | -7.69% | 16,940 |
| Jul 21, 2025 | 8.63 | 9.75 | 8.63 | 9.75 | 9.75 | 12.98% | 8,365 |
| Jul 18, 2025 | 9.00 | 9.38 | 8.63 | 8.63 | 8.63 | -4.11% | 5,069 |
| Jul 17, 2025 | 9.00 | 9.38 | 8.63 | 9.00 | 9.00 | 4.29% | 15,465 |