Skip to main content
logo
Anfield Energy Inc. (TSXV:AEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.1150
+0.0050 (4.35%)
Jul 16, 2025, 4:00 PM EDT

Anfield Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20250.120.130.120.120.12-564,282
Jul 15, 20250.110.130.110.120.12-760,548
Jul 14, 20250.110.120.110.120.124.55%508,239
Jul 11, 20250.120.120.110.110.11-1,442,000
Jul 10, 20250.120.120.110.110.11-55,759,037
Jul 9, 20250.120.120.110.110.11-4.35%1,929,022
Jul 8, 20250.120.120.110.120.12-906,300
Jul 7, 20250.120.130.120.120.12-634,400
Jul 4, 20250.130.130.120.120.12-6.12%508,600
Jul 3, 20250.130.130.120.120.12-2.00%465,200
Jul 2, 20250.130.130.120.130.13-3.85%1,013,318
Jun 30, 20250.130.130.120.130.134.00%1,887,900
Jun 27, 20250.130.130.130.130.13-1,755,600
Jun 26, 20250.130.130.130.130.13-3.85%1,544,706
Jun 25, 20250.130.130.130.130.134.00%1,501,934
Jun 24, 20250.140.140.130.130.13-7.41%2,752,104
Jun 23, 20250.130.140.120.140.14-4,567,400
Jun 20, 20250.130.140.120.140.148.00%39,206,200
Jun 19, 20250.120.130.120.130.134.17%955,800
Jun 18, 20250.120.130.110.120.12-2,538,110
Jun 17, 20250.120.120.110.120.124.35%1,066,515
Jun 16, 20250.110.120.110.120.129.52%1,667,632
Jun 13, 20250.110.110.100.110.115.00%790,019
Jun 12, 20250.100.110.100.100.105.26%467,320
Jun 11, 20250.110.110.100.100.10-5.00%515,830
Jun 10, 20250.110.110.100.100.10-510,300
Jun 9, 20250.100.110.100.100.10-855,300
Jun 6, 20250.110.110.100.100.10-4.76%218,000
Jun 5, 20250.110.110.100.110.11-4.55%503,000
Jun 4, 20250.100.110.090.110.1110.00%1,279,525
Jun 3, 20250.110.110.100.100.10-767,700
Jun 2, 20250.100.110.100.100.10-1,076,000
May 30, 20250.110.110.090.100.10-3,033,643
May 29, 20250.120.120.100.100.10-13.04%2,707,700
May 28, 20250.110.120.110.120.129.52%4,230,100
May 27, 20250.110.120.100.110.115.00%3,699,700
May 26, 20250.100.110.100.100.1011.11%2,767,400
May 23, 20250.090.100.090.090.0912.50%2,080,742
May 22, 20250.090.090.080.080.08-5.88%567,300
May 21, 20250.090.100.090.090.09-5.56%374,500
May 20, 20250.100.100.090.090.09-477,922
May 16, 20250.080.100.080.090.0912.50%1,808,300
May 15, 20250.090.090.080.080.08-5.88%615,500
May 14, 20250.090.110.090.090.09-3,443,118
May 13, 20250.100.110.090.090.09-2,828,304
May 12, 20250.060.090.060.090.0941.67%3,341,248
May 9, 20250.060.060.060.060.06-92,543
May 8, 20250.060.060.060.060.06-213,100
May 7, 20250.060.060.060.060.069.09%80,800
May 6, 20250.060.060.060.060.06-28,500