Skip to main content
Anfield Energy Inc. (TSXV:AEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
Feb 21, 2025, 3:59 PM EST

Anfield Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 20250.090.090.090.090.09-466,200
Jan 16, 20250.090.090.090.090.096.25%1,482,721
Jan 15, 20250.090.090.080.080.08-11.11%727,624
Jan 14, 20250.100.110.090.090.095.88%2,707,008
Jan 13, 20250.080.090.080.090.09-634,900
Jan 10, 20250.080.090.080.090.096.25%316,900
Jan 9, 20250.080.090.080.080.08-3.03%250,000
Jan 8, 20250.090.090.080.080.08-5.71%533,400
Jan 7, 20250.100.100.090.090.09-7.89%365,900
Jan 6, 20250.090.100.090.100.105.56%3,841,812
Jan 3, 20250.090.090.090.090.09-1,116,230
Jan 2, 20250.090.090.090.090.095.88%1,991,100
Dec 31, 20240.080.090.080.090.096.25%267,001
Dec 30, 20240.090.090.080.080.08-5.88%174,300
Dec 27, 20240.090.090.080.090.096.25%938,400
Dec 24, 20240.080.080.080.080.08-550,100
Dec 23, 20240.080.090.080.080.08-946,500
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