Anfield Energy Inc. (TSXV:AEC)
Canada · Delayed Price · Currency is CAD 3.990
+0.040 (1.01%)
Oct 23, 2026, 4:00 PM EDT
Anfield Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.90 | 4.07 | 3.86 | 3.99 | 3.99 | 1.01% | 13,892 |
| Oct 22, 2026 | 4.20 | 4.22 | 3.95 | 3.95 | 3.95 | -8.99% | 24,255 |
| Oct 21, 2026 | 4.27 | 4.42 | 4.22 | 4.34 | 4.34 | -1.81% | 7,140 |
| Oct 20, 2026 | 4.40 | 4.49 | 4.32 | 4.42 | 4.42 | - | 8,410 |
| Oct 19, 2026 | 4.45 | 4.45 | 4.28 | 4.42 | 4.42 | -0.90% | 22,302 |
| Oct 16, 2026 | 4.48 | 4.48 | 4.30 | 4.46 | 4.46 | 2.06% | 19,031 |
| Oct 15, 2026 | 4.23 | 4.46 | 4.15 | 4.37 | 4.37 | 3.80% | 15,918 |
| Oct 14, 2026 | 4.41 | 4.41 | 4.06 | 4.21 | 4.21 | -4.54% | 28,190 |
| Oct 13, 2026 | 4.59 | 4.73 | 4.41 | 4.41 | 4.41 | -6.77% | 32,878 |
| Oct 9, 2026 | 4.81 | 4.81 | 4.65 | 4.73 | 4.73 | -0.63% | 2,854 |
| Oct 8, 2026 | 4.70 | 4.76 | 4.60 | 4.76 | 4.76 | -1.65% | 29,545 |
| Oct 7, 2026 | 4.88 | 4.96 | 4.75 | 4.84 | 4.84 | -2.42% | 17,195 |
| Oct 6, 2026 | 4.96 | 5.15 | 4.94 | 4.96 | 4.96 | 1.02% | 16,029 |
| Oct 5, 2026 | 4.87 | 4.91 | 4.80 | 4.91 | 4.91 | 0.82% | 10,116 |
| Oct 2, 2026 | 4.83 | 4.99 | 4.82 | 4.87 | 4.87 | 2.10% | 10,703 |
| Oct 1, 2026 | 4.76 | 4.78 | 4.65 | 4.77 | 4.77 | -0.21% | 21,189 |
| Sep 30, 2026 | 4.82 | 4.88 | 4.60 | 4.78 | 4.78 | -1.04% | 121,252 |
| Sep 29, 2026 | 5.05 | 5.05 | 4.83 | 4.83 | 4.83 | -3.78% | 11,636 |
| Sep 28, 2026 | 5.13 | 5.13 | 5.00 | 5.02 | 5.02 | -3.09% | 5,855 |
| Sep 25, 2026 | 5.10 | 5.22 | 5.00 | 5.18 | 5.18 | 1.17% | 9,757 |
| Sep 24, 2026 | 5.21 | 5.21 | 5.05 | 5.12 | 5.12 | -1.16% | 9,381 |
| Sep 23, 2026 | 5.48 | 5.48 | 5.13 | 5.18 | 5.18 | -4.25% | 13,313 |
| Sep 22, 2026 | 5.30 | 5.41 | 5.27 | 5.41 | 5.41 | 2.08% | 8,606 |
| Sep 21, 2026 | 5.13 | 5.30 | 5.10 | 5.30 | 5.30 | 4.95% | 11,550 |
| Sep 18, 2026 | 5.24 | 5.25 | 4.62 | 5.05 | 5.05 | -3.63% | 153,149 |
| Sep 17, 2026 | 5.05 | 5.31 | 5.04 | 5.24 | 5.24 | 3.76% | 12,830 |
| Sep 16, 2026 | 5.02 | 5.19 | 4.93 | 5.05 | 5.05 | 0.80% | 14,017 |
| Sep 15, 2026 | 5.16 | 5.18 | 5.01 | 5.01 | 5.01 | -4.39% | 20,257 |
| Sep 14, 2026 | 5.35 | 5.36 | 5.18 | 5.24 | 5.24 | -3.85% | 35,913 |
| Sep 11, 2026 | 5.72 | 5.73 | 5.45 | 5.45 | 5.45 | -4.55% | 53,180 |
| Sep 10, 2026 | 5.82 | 5.83 | 5.65 | 5.71 | 5.71 | -3.22% | 17,435 |
| Sep 9, 2026 | 5.96 | 5.96 | 5.82 | 5.90 | 5.90 | 0.34% | 10,398 |
| Sep 8, 2026 | 5.87 | 6.06 | 5.84 | 5.88 | 5.88 | -0.34% | 14,514 |
| Sep 4, 2026 | 5.83 | 5.95 | 5.75 | 5.90 | 5.90 | 0.68% | 15,823 |
| Sep 3, 2026 | 6.01 | 6.05 | 5.80 | 5.86 | 5.86 | -2.50% | 9,950 |
| Sep 2, 2026 | 5.83 | 6.11 | 5.81 | 6.01 | 6.01 | 2.74% | 18,231 |
| Sep 1, 2026 | 6.05 | 6.05 | 5.75 | 5.85 | 5.85 | -6.10% | 8,577 |
| Aug 31, 2026 | 6.01 | 6.28 | 6.01 | 6.23 | 6.23 | 1.63% | 12,953 |
| Aug 28, 2026 | 6.46 | 6.49 | 6.05 | 6.13 | 6.13 | -5.55% | 17,287 |
| Aug 27, 2026 | 6.48 | 6.70 | 6.48 | 6.49 | 6.49 | 0.15% | 14,220 |
| Aug 26, 2026 | 6.49 | 6.67 | 6.40 | 6.48 | 6.48 | -3.71% | 29,243 |
| Aug 25, 2026 | 6.08 | 6.73 | 6.08 | 6.73 | 6.73 | 10.15% | 33,429 |
| Aug 24, 2026 | 6.31 | 6.40 | 6.08 | 6.11 | 6.11 | -4.68% | 11,244 |
| 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 |