Anfield Energy Inc. (TSXV:AEC)
Canada · Delayed Price · Currency is CAD 7.43
-0.06 (-0.80%)
Sep 5, 2025, 4:00 PM EDT
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 9.00 | 9.38 | 8.63 | 8.63 | 8.63 | - | 7,524 |
| Jul 15, 2025 | 8.25 | 9.38 | 8.25 | 8.63 | 8.63 | - | 10,140 |
| Jul 14, 2025 | 8.25 | 8.63 | 8.25 | 8.63 | 8.63 | 4.61% | 6,776 |
| Jul 11, 2025 | 8.63 | 8.63 | 8.25 | 8.25 | 8.25 | - | 19,227 |
| Jul 10, 2025 | 8.63 | 8.63 | 7.88 | 8.25 | 8.25 | - | 743,453 |
| Jul 9, 2025 | 9.00 | 9.00 | 7.88 | 8.25 | 8.25 | -4.40% | 25,720 |
| Jul 8, 2025 | 9.00 | 9.00 | 8.06 | 8.63 | 8.63 | - | 12,084 |
| Jul 7, 2025 | 8.63 | 9.38 | 8.63 | 8.63 | 8.63 | - | 8,459 |
| Jul 4, 2025 | 9.38 | 9.38 | 8.63 | 8.63 | 8.63 | -6.09% | 6,780 |
| Jul 3, 2025 | 9.38 | 9.75 | 9.19 | 9.19 | 9.19 | -2.03% | 6,202 |
| Jul 2, 2025 | 9.38 | 9.75 | 9.00 | 9.38 | 9.38 | -3.79% | 13,510 |
| Jun 30, 2025 | 9.38 | 9.75 | 9.00 | 9.75 | 9.75 | 3.94% | 25,171 |
| Jun 27, 2025 | 9.75 | 9.75 | 9.38 | 9.38 | 9.38 | - | 23,407 |
| Jun 26, 2025 | 9.75 | 9.75 | 9.38 | 9.38 | 9.38 | -3.79% | 20,596 |
| Jun 25, 2025 | 9.75 | 9.75 | 9.38 | 9.75 | 9.75 | 3.94% | 20,025 |