Anfield Energy Inc. (TSXV:AEC)
Canada · Delayed Price · Currency is CAD 6.80
+0.12 (1.80%)
May 28, 2026, 2:31 PM EST
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.49 | 6.65 | 6.49 | 6.65 | - | -0.45% | 1,100 |
| 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 |
| Apr 29, 2026 | 7.22 | 7.22 | 6.66 | 6.70 | 6.70 | -5.10% | 9,136 |
| Apr 28, 2026 | 7.24 | 7.30 | 6.95 | 7.06 | 7.06 | -5.11% | 10,344 |
| Apr 27, 2026 | 7.25 | 7.50 | 7.25 | 7.44 | 7.44 | - | 9,988 |
| 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 |