Skip to main content
Anfield Energy Inc. (TSXV:AEC)
Canada flag Canada · Delayed Price · Currency is CAD
8.37
0.00 (0.00%)
Mar 9, 2026, 4:00 PM EST

Anfield Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.518.628.258.378.37-5.21%15,526
Mar 5, 20268.969.018.508.838.83-6.06%16,174
Mar 4, 20269.069.468.709.409.404.21%22,173
Mar 3, 20269.219.488.909.029.02-11.22%29,918
Mar 2, 20269.5110.169.3010.1610.165.18%23,916
Feb 27, 20269.219.669.089.669.663.21%17,213
Feb 26, 20269.519.569.139.369.36-6.02%9,957
Feb 25, 20269.569.969.419.969.960.10%10,566
Feb 24, 20269.299.959.209.959.955.07%19,359
Feb 23, 202610.0410.049.469.479.47-5.77%10,683
Feb 20, 202610.0010.129.5010.0510.051.93%17,084
Feb 19, 20269.839.869.359.869.86-0.40%17,483
Feb 18, 20269.179.909.019.909.907.61%19,132
Feb 17, 20268.679.298.359.209.202.45%21,866
Feb 13, 20268.939.078.688.988.980.11%16,742
Feb 12, 20269.399.398.808.978.97-2.07%18,367
Feb 11, 20269.509.508.929.169.16-3.58%34,880
Feb 10, 20269.319.599.119.509.500.11%20,877
Feb 9, 20268.999.588.959.499.496.63%36,865
Feb 6, 20268.509.038.508.908.906.59%35,405
Feb 5, 20269.119.198.298.358.35-10.98%42,599
Feb 4, 202610.0310.109.129.389.38-6.94%61,518
Feb 3, 202610.3510.489.6810.0810.084.67%57,942
Feb 2, 202610.8111.259.639.639.63-16.04%72,285
Jan 30, 202612.5612.8411.2111.4711.47-7.95%642,527
Jan 29, 202613.0313.0311.7812.4612.46-4.45%74,513
Jan 28, 202612.7313.8512.7313.0413.043.08%74,267
Jan 27, 202611.4112.6511.1612.6512.657.48%70,666
Jan 26, 202612.4912.5011.4211.7711.77-2.73%55,376
Jan 23, 202611.9712.2511.4112.1012.103.95%78,034
Jan 22, 202611.0011.8610.9811.6411.646.01%125,206
Jan 21, 202611.2111.5010.6510.9810.98-1.17%50,071
Jan 20, 202610.2011.389.8411.1111.118.18%109,368
Jan 19, 202610.8610.8610.1010.2710.270.69%15,157
Jan 16, 202610.3110.8510.0010.2010.20-0.87%75,140
Jan 15, 20268.9910.378.9910.2910.2913.70%124,896
Jan 14, 20268.949.158.809.059.051.12%34,802
Jan 13, 20268.888.958.608.958.950.45%19,866
Jan 12, 20268.679.118.588.918.913.24%39,752
Jan 9, 20268.548.948.368.638.634.35%47,712
Jan 8, 20268.798.868.108.278.27-7.80%91,023
Jan 7, 20268.658.998.358.978.975.78%40,395
Jan 6, 20268.478.608.188.488.481.56%54,515
Jan 5, 20268.258.608.118.358.352.58%80,500
Jan 2, 20267.158.147.158.148.1415.63%83,133
Dec 31, 20256.797.146.797.047.04-0.85%8,686
Dec 30, 20257.247.406.967.107.10-28,091
Dec 29, 20256.917.176.707.107.102.90%41,966
Dec 24, 20256.317.106.316.906.908.66%49,314
Dec 23, 20256.236.496.206.356.352.09%34,143
Dec 22, 20256.416.606.116.226.221.97%137,837
Dec 19, 20256.517.006.106.106.10-8.13%1,137,299
Dec 18, 20256.616.826.456.646.64-0.15%79,114
Dec 17, 20256.977.046.656.656.65-3.76%50,382
Dec 16, 20257.057.196.786.916.91-4.95%28,981
Dec 15, 20257.797.797.057.277.27-8.55%41,309
Dec 12, 20258.518.517.617.957.95-5.36%41,693
Dec 11, 20258.008.428.008.408.405.00%10,688
Dec 10, 20258.268.267.998.008.00-4.42%18,459
Dec 9, 20258.278.488.058.378.37-2.67%8,203
Dec 8, 20259.129.128.028.608.60-4.87%37,650
Dec 5, 20259.929.928.999.049.04-9.42%23,039
Dec 4, 20258.4710.038.479.989.9817.41%27,518
Dec 3, 20259.299.298.508.508.50-7.21%30,853
Dec 2, 20259.309.318.779.169.16-1.51%55,665
Dec 1, 20259.029.308.779.309.301.75%9,139
Nov 28, 20259.499.508.949.149.14-0.87%5,212
Nov 27, 20259.409.499.229.229.22-1.91%958
Nov 26, 20259.029.408.689.409.404.21%27,286
Nov 25, 20258.589.038.509.029.022.97%5,249
Nov 24, 20258.199.028.198.768.767.35%17,627
Nov 21, 20258.058.457.718.168.16-2.04%45,626
Nov 20, 20259.649.898.198.338.33-13.68%43,242
Nov 19, 20259.179.658.919.659.6512.87%14,316
Nov 18, 20258.708.948.518.558.55-2.95%19,885
Nov 17, 20259.049.398.558.818.81-0.45%21,513
Nov 14, 20259.009.628.838.858.85-7.23%38,050
Nov 13, 20259.5910.009.119.549.54-5.92%14,468
Nov 12, 20259.5510.149.5510.1410.146.18%25,708
Nov 11, 202510.0110.019.409.559.55-8.35%19,393
Nov 10, 20259.6810.429.4110.4210.4212.04%29,254
Nov 7, 20259.269.708.759.309.30-3.02%33,138
Nov 6, 20259.9010.019.339.599.59-8.75%23,489
Nov 5, 202510.7510.769.9910.5110.51-2.41%16,156
Nov 4, 202510.7510.9310.1510.7710.77-3.15%24,703
Nov 3, 202511.5311.6911.0511.1211.12-6.71%10,048
Oct 31, 202512.3312.3311.5011.9211.92-3.48%19,103
Oct 30, 202511.7412.3511.0112.3512.359.68%22,414
Oct 29, 202512.4012.4011.1011.2611.26-7.70%17,807
Oct 28, 202510.4312.2710.4312.2012.2013.81%67,324
Oct 27, 202510.4210.729.7910.7210.72-3.77%32,815
Oct 24, 202510.2611.1410.2611.1411.1410.30%18,028
Oct 23, 202510.3210.5210.0910.1010.101.00%15,722
Oct 22, 202510.3010.399.8010.0010.00-3.75%36,401
Oct 21, 202511.6611.6610.2010.3910.39-6.48%34,484
Oct 20, 202511.5011.6010.8511.1111.11-0.54%35,087
Oct 17, 202511.5012.9210.5811.1711.17-15.89%91,444
Oct 16, 202514.8514.8813.2813.2813.28-13.54%48,604
Oct 15, 202515.3516.2514.6515.3615.361.59%121,402
Oct 14, 202515.3815.7814.5015.1215.126.03%104,760