Skip to main content
Anfield Energy Inc. (TSXV:AEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0100 (12.50%)
May 23, 2025, 4:00 PM EDT

Anfield Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 20250.070.070.060.060.06-15.38%838,937
May 2, 20250.060.070.060.070.0718.18%252,000
May 1, 20250.060.070.060.060.06-8.33%1,479,300
Apr 30, 20250.060.060.060.060.06-164,600
Apr 29, 20250.060.060.060.060.06-117,342
Apr 28, 20250.060.060.060.060.06-103,800
Apr 25, 20250.060.060.060.060.06-1,435,111
Apr 24, 20250.060.060.060.060.069.09%21,900
Apr 23, 20250.050.060.050.060.0610.00%1,177,600
Apr 22, 20250.050.050.050.050.05-280,000
Apr 21, 20250.060.060.050.050.05-9.09%1,100,100
Apr 17, 20250.060.060.050.060.06-989,828
Apr 16, 20250.060.060.060.060.06-8.33%120,500
Apr 15, 20250.060.060.060.060.06-237,400
Apr 14, 20250.060.060.060.060.06-289,200
Apr 11, 20250.060.060.060.060.06-358,200
Apr 10, 20250.060.060.060.060.069.09%234,900
Apr 9, 20250.060.060.060.060.06-514,000
Apr 8, 20250.060.070.060.060.0610.00%1,117,300
Apr 7, 20250.050.060.050.050.05-169,110
Apr 4, 20250.060.060.050.050.05-16.67%950,000
Apr 3, 20250.060.060.050.060.06-763,926
Apr 2, 20250.060.060.060.060.069.09%458,622
Apr 1, 20250.060.060.050.060.0610.00%1,457,900
Mar 31, 20250.060.070.050.050.05-23.08%6,811,600
Mar 28, 20250.070.070.060.070.078.33%131,700
Mar 27, 20250.070.070.060.060.06-14.29%1,700,000
Mar 26, 20250.070.070.070.070.077.69%195,000
Mar 25, 20250.070.070.070.070.07-13.33%286,647
Mar 24, 20250.080.080.070.080.08-6.25%391,743
Mar 21, 20250.080.080.070.080.0814.29%1,654,134
Mar 20, 20250.080.080.070.070.07-6.67%38,200
Mar 19, 20250.070.080.070.080.087.14%695,300
Mar 18, 20250.070.070.070.070.07-233,000
Mar 17, 20250.070.070.070.070.07-104,300
Mar 14, 20250.070.070.070.070.07-271,900
Mar 13, 20250.070.070.070.070.07-155,412