Anfield Energy Inc. (TSXV:AEC)
Canada · Delayed Price · Currency is CAD 7.44
-0.35 (-4.49%)
Apr 24, 2026, 4:00 PM EST
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.50 | 7.57 | 7.38 | 7.44 | 7.44 | -4.49% | 9,059 |
| Apr 23, 2026 | 7.93 | 8.13 | 7.60 | 7.79 | 7.79 | -1.02% | 19,714 |
| Apr 22, 2026 | 7.59 | 7.93 | 7.49 | 7.87 | 7.87 | 4.65% | 40,525 |
| Apr 21, 2026 | 7.84 | 7.85 | 7.25 | 7.52 | 7.52 | -6.00% | 25,527 |
| Apr 20, 2026 | 7.98 | 8.02 | 7.77 | 8.00 | 8.00 | 0.13% | 17,371 |
| Apr 17, 2026 | 8.81 | 8.81 | 7.93 | 7.99 | 7.99 | -4.08% | 25,238 |
| Apr 16, 2026 | 8.01 | 8.33 | 7.84 | 8.33 | 8.33 | 4.13% | 11,294 |
| Apr 15, 2026 | 8.02 | 8.44 | 7.69 | 8.00 | 8.00 | 0.50% | 52,152 |
| Apr 14, 2026 | 8.22 | 8.22 | 7.75 | 7.96 | 7.96 | 2.84% | 20,219 |
| Apr 13, 2026 | 7.63 | 8.33 | 7.61 | 7.74 | 7.74 | 1.31% | 38,902 |
| Apr 10, 2026 | 7.88 | 8.05 | 7.49 | 7.64 | 7.64 | -3.05% | 17,278 |
| Apr 9, 2026 | 7.60 | 7.88 | 7.52 | 7.88 | 7.88 | 4.10% | 7,322 |
| Apr 8, 2026 | 8.37 | 8.37 | 7.57 | 7.57 | 7.57 | 4.85% | 10,994 |
| Apr 7, 2026 | 7.16 | 7.42 | 7.15 | 7.22 | 7.22 | -5.50% | 8,213 |
| Apr 6, 2026 | 7.88 | 7.89 | 7.51 | 7.64 | 7.64 | -2.92% | 6,079 |
| Apr 2, 2026 | 7.79 | 8.00 | 7.56 | 7.87 | 7.87 | -0.51% | 16,673 |
| Apr 1, 2026 | 8.08 | 8.37 | 7.65 | 7.91 | 7.91 | -2.47% | 27,488 |
| Mar 31, 2026 | 7.25 | 8.11 | 7.20 | 8.11 | 8.11 | 15.86% | 29,984 |
| Mar 30, 2026 | 7.47 | 7.47 | 6.87 | 7.00 | 7.00 | -3.58% | 7,721 |
| Mar 27, 2026 | 7.21 | 7.96 | 7.02 | 7.26 | 7.26 | -0.68% | 22,484 |
| Mar 26, 2026 | 7.73 | 7.73 | 7.22 | 7.31 | 7.31 | -3.82% | 12,031 |
| Mar 25, 2026 | 8.11 | 8.24 | 7.41 | 7.60 | 7.60 | -2.06% | 9,644 |
| Mar 24, 2026 | 7.46 | 7.78 | 7.06 | 7.76 | 7.76 | 4.02% | 12,640 |
| Mar 23, 2026 | 7.10 | 7.46 | 7.10 | 7.46 | 7.46 | 10.52% | 10,360 |
| Mar 20, 2026 | 7.52 | 7.53 | 6.75 | 6.75 | 6.75 | -15.52% | 23,727 |
| Mar 19, 2026 | 7.29 | 7.99 | 7.29 | 7.99 | 7.99 | 1.40% | 11,408 |
| Mar 18, 2026 | 8.06 | 8.07 | 7.75 | 7.88 | 7.88 | -0.63% | 20,174 |
| Mar 17, 2026 | 8.04 | 8.22 | 7.93 | 7.93 | 7.93 | - | 4,075 |
| Mar 16, 2026 | 7.82 | 8.18 | 7.82 | 7.93 | 7.93 | 1.02% | 5,404 |
| Mar 13, 2026 | 8.51 | 8.71 | 7.77 | 7.85 | 7.85 | -7.65% | 23,747 |
| Mar 12, 2026 | 8.61 | 8.64 | 8.27 | 8.50 | 8.50 | -3.19% | 9,655 |
| Mar 11, 2026 | 8.60 | 8.78 | 8.45 | 8.78 | 8.78 | -0.79% | 12,488 |
| Mar 10, 2026 | 8.17 | 9.35 | 8.17 | 8.85 | 8.85 | 5.73% | 18,337 |
| Mar 9, 2026 | 8.02 | 8.49 | 7.74 | 8.37 | 8.37 | - | 23,110 |
| Mar 6, 2026 | 8.51 | 8.62 | 8.25 | 8.37 | 8.37 | -5.21% | 15,526 |
| Mar 5, 2026 | 8.96 | 9.01 | 8.50 | 8.83 | 8.83 | -6.06% | 16,174 |
| Mar 4, 2026 | 9.06 | 9.46 | 8.70 | 9.40 | 9.40 | 4.21% | 22,173 |
| Mar 3, 2026 | 9.21 | 9.48 | 8.90 | 9.02 | 9.02 | -11.22% | 29,918 |
| Mar 2, 2026 | 9.51 | 10.16 | 9.30 | 10.16 | 10.16 | 5.18% | 23,916 |
| Feb 27, 2026 | 9.21 | 9.66 | 9.08 | 9.66 | 9.66 | 3.21% | 17,213 |
| Feb 26, 2026 | 9.51 | 9.56 | 9.13 | 9.36 | 9.36 | -6.02% | 9,957 |
| Feb 25, 2026 | 9.56 | 9.96 | 9.41 | 9.96 | 9.96 | 0.10% | 10,566 |
| Feb 24, 2026 | 9.29 | 9.95 | 9.20 | 9.95 | 9.95 | 5.07% | 19,359 |
| Feb 23, 2026 | 10.04 | 10.04 | 9.46 | 9.47 | 9.47 | -5.77% | 10,683 |
| Feb 20, 2026 | 10.00 | 10.12 | 9.50 | 10.05 | 10.05 | 1.93% | 17,084 |
| Feb 19, 2026 | 9.83 | 9.86 | 9.35 | 9.86 | 9.86 | -0.40% | 17,483 |
| Feb 18, 2026 | 9.17 | 9.90 | 9.01 | 9.90 | 9.90 | 7.61% | 19,132 |
| Feb 17, 2026 | 8.67 | 9.29 | 8.35 | 9.20 | 9.20 | 2.45% | 21,866 |
| Feb 13, 2026 | 8.93 | 9.07 | 8.68 | 8.98 | 8.98 | 0.11% | 16,742 |
| Feb 12, 2026 | 9.39 | 9.39 | 8.80 | 8.97 | 8.97 | -2.07% | 18,367 |