Anfield Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	5.26	5.30	5.08	5.21	5.21	-1.14%	13,722
Jun 9, 2026	5.60	5.71	5.15	5.27	5.27	-6.06%	40,459
Jun 8, 2026	5.76	5.95	5.61	5.61	5.61	-3.61%	20,412
Jun 5, 2026	6.47	6.47	5.80	5.82	5.82	-10.60%	20,509
Jun 4, 2026	6.25	6.59	6.25	6.51	6.51	0.62%	12,472
Jun 3, 2026	6.50	6.50	6.36	6.47	6.47	-1.82%	2,501
Jun 2, 2026	6.70	6.96	6.59	6.59	6.59	-3.37%	8,917
Jun 1, 2026	6.82	6.85	6.55	6.82	6.82	-1.59%	7,946
May 29, 2026	6.49	6.96	6.40	6.93	6.93	1.76%	17,180
May 28, 2026	6.49	6.81	6.49	6.81	6.81	1.95%	4,397
May 27, 2026	6.45	6.68	6.42	6.68	6.68	2.77%	7,641
May 26, 2026	6.35	6.62	6.35	6.50	6.50	1.56%	10,251
May 25, 2026	6.14	6.40	6.14	6.40	6.40	6.14%	8,029
May 22, 2026	6.10	6.19	6.00	6.03	6.03	-0.82%	11,770
May 21, 2026	5.88	6.10	5.86	6.08	6.08	2.88%	16,700
May 20, 2026	5.85	6.01	5.85	5.91	5.91	0.51%	6,220
May 19, 2026	6.47	6.47	5.83	5.88	5.88	-8.55%	37,450
May 15, 2026	6.51	6.61	6.25	6.43	6.43	-2.43%	18,518
May 14, 2026	6.75	6.85	6.59	6.59	6.59	-3.23%	22,774
May 13, 2026	7.01	7.03	6.81	6.81	6.81	0.15%	3,724
May 12, 2026	6.99	7.12	6.75	6.80	6.80	-4.36%	20,805
May 11, 2026	6.93	7.32	6.93	7.11	7.11	4.71%	34,437
May 8, 2026	7.20	7.20	6.71	6.79	6.79	-5.56%	16,998
May 7, 2026	6.89	7.19	6.89	7.19	7.19	2.28%	22,986
May 6, 2026	6.80	7.38	6.80	7.03	7.03	5.40%	60,062
May 5, 2026	6.98	6.98	6.60	6.67	6.67	-3.33%	31,964
May 4, 2026	6.39	7.05	6.39	6.90	6.90	5.18%	37,617
May 1, 2026	6.66	6.72	6.40	6.56	6.56	-4.65%	27,501
Apr 30, 2026	6.70	7.13	6.52	6.88	6.88	2.69%	29,205