Anfield Energy Inc. (TSXV:AEC)
Canada · Delayed Price · Currency is CAD 6.41
+0.53 (9.01%)
Aug 21, 2026, 4:00 PM EST
Anfield Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.96 | 6.41 | 5.91 | 6.41 | 6.41 | 9.01% | 14,476 |
| Aug 20, 2026 | 5.92 | 5.96 | 5.80 | 5.88 | 5.88 | -2.81% | 7,395 |
| Aug 19, 2026 | 5.94 | 6.20 | 5.94 | 6.05 | 6.05 | 1.68% | 13,241 |
| Aug 18, 2026 | 5.99 | 6.10 | 5.78 | 5.95 | 5.95 | -2.94% | 12,179 |
| Aug 17, 2026 | 5.93 | 6.28 | 5.93 | 6.13 | 6.13 | 2.85% | 16,187 |
| Aug 14, 2026 | 6.10 | 6.10 | 5.83 | 5.96 | 5.96 | -4.03% | 13,217 |
| Aug 13, 2026 | 6.26 | 6.38 | 5.93 | 6.21 | 6.21 | -2.05% | 8,712 |
| Aug 12, 2026 | 6.45 | 6.50 | 6.16 | 6.34 | 6.34 | -1.25% | 16,670 |
| Aug 11, 2026 | 6.00 | 6.42 | 5.91 | 6.42 | 6.42 | 7.00% | 39,548 |
| Aug 10, 2026 | 5.86 | 6.06 | 5.86 | 6.00 | 6.00 | 1.69% | 19,550 |
| Aug 7, 2026 | 5.87 | 6.05 | 5.73 | 5.90 | 5.90 | 1.90% | 20,507 |
| Aug 6, 2026 | 5.78 | 6.10 | 5.75 | 5.79 | 5.79 | -0.34% | 23,090 |
| Aug 5, 2026 | 5.70 | 5.84 | 5.70 | 5.81 | 5.81 | 2.11% | 15,440 |
| Aug 4, 2026 | 5.60 | 5.81 | 5.60 | 5.69 | 5.69 | 3.08% | 17,153 |
| Jul 31, 2026 | 5.57 | 5.57 | 5.39 | 5.52 | 5.52 | -0.72% | 38,831 |
| Jul 30, 2026 | 5.73 | 5.75 | 5.43 | 5.56 | 5.56 | -5.12% | 17,800 |
| Jul 29, 2026 | 5.85 | 6.10 | 5.85 | 5.86 | 5.86 | - | 9,027 |
| Jul 28, 2026 | 6.12 | 6.15 | 5.85 | 5.86 | 5.86 | -4.72% | 14,896 |
| Jul 27, 2026 | 6.36 | 6.40 | 6.14 | 6.15 | 6.15 | -2.84% | 8,882 |
| Jul 24, 2026 | 6.41 | 6.41 | 6.26 | 6.33 | 6.33 | -1.25% | 4,135 |
| Jul 23, 2026 | 6.70 | 7.00 | 6.41 | 6.41 | 6.41 | -6.70% | 11,680 |
| Jul 22, 2026 | 6.82 | 6.90 | 6.75 | 6.87 | 6.87 | 2.38% | 14,854 |
| Jul 21, 2026 | 6.17 | 6.82 | 6.17 | 6.71 | 6.71 | 11.46% | 16,490 |
| Jul 20, 2026 | 6.10 | 6.10 | 5.94 | 6.02 | 6.02 | -1.15% | 5,611 |
| Jul 17, 2026 | 6.06 | 6.15 | 5.99 | 6.09 | 6.09 | -0.33% | 6,549 |
| Jul 16, 2026 | 6.14 | 6.15 | 6.00 | 6.11 | 6.11 | -0.16% | 10,419 |
| Jul 15, 2026 | 6.30 | 6.40 | 6.12 | 6.12 | 6.12 | -2.24% | 6,842 |
| Jul 14, 2026 | 5.90 | 6.41 | 5.90 | 6.26 | 6.26 | 6.46% | 19,299 |
| Jul 13, 2026 | 5.98 | 6.00 | 5.78 | 5.88 | 5.88 | -2.65% | 19,168 |
| Jul 10, 2026 | 5.95 | 6.04 | 5.90 | 6.04 | 6.04 | 1.00% | 7,499 |
| Jul 9, 2026 | 5.94 | 6.00 | 5.89 | 5.98 | 5.98 | 1.53% | 11,850 |
| Jul 8, 2026 | 5.95 | 6.05 | 5.81 | 5.89 | 5.89 | 1.38% | 15,732 |
| Jul 7, 2026 | 6.41 | 7.07 | 5.81 | 5.81 | 5.81 | -9.08% | 25,212 |
| Jul 6, 2026 | 6.42 | 6.59 | 6.31 | 6.39 | 6.39 | -0.16% | 18,128 |
| Jul 3, 2026 | 6.05 | 6.57 | 6.05 | 6.40 | 6.40 | 7.56% | 20,224 |
| Jul 2, 2026 | 6.06 | 6.44 | 5.88 | 5.95 | 5.95 | -0.83% | 25,791 |
| Jun 30, 2026 | 5.85 | 6.75 | 5.85 | 6.00 | 6.00 | 3.63% | 32,560 |
| Jun 29, 2026 | 5.80 | 5.92 | 5.72 | 5.79 | 5.79 | 0.87% | 26,799 |
| Jun 26, 2026 | 5.70 | 5.80 | 5.65 | 5.74 | 5.74 | 0.53% | 13,175 |
| Jun 25, 2026 | 6.15 | 6.15 | 5.71 | 5.71 | 5.71 | -3.87% | 8,227 |
| Jun 24, 2026 | 6.43 | 6.44 | 5.94 | 5.94 | 5.94 | -4.35% | 22,410 |
| Jun 23, 2026 | 6.43 | 6.50 | 6.20 | 6.21 | 6.21 | -4.61% | 10,863 |
| Jun 22, 2026 | 7.25 | 7.28 | 6.51 | 6.51 | 6.51 | -9.33% | 15,192 |
| Jun 19, 2026 | 7.66 | 7.93 | 7.10 | 7.18 | 7.18 | -5.40% | 61,279 |
| Jun 18, 2026 | 6.41 | 7.59 | 6.41 | 7.59 | 7.59 | 20.48% | 302,677 |
| Jun 17, 2026 | 5.79 | 6.30 | 5.73 | 6.30 | 6.30 | 9.00% | 82,680 |
| Jun 16, 2026 | 6.01 | 6.02 | 5.73 | 5.78 | 5.78 | -3.99% | 9,864 |
| Jun 15, 2026 | 5.84 | 6.24 | 5.80 | 6.02 | 6.02 | 6.36% | 32,622 |
| Jun 12, 2026 | 5.51 | 5.66 | 5.40 | 5.66 | 5.66 | 2.91% | 20,717 |
| Jun 11, 2026 | 5.45 | 5.50 | 5.29 | 5.50 | 5.50 | 5.57% | 23,806 |