Anfield Energy Inc. (TSXV:AEC)
Canada
· Delayed Price · Currency is CAD 9.04
-0.94 (-9.42%)
At close: Dec 5, 2025
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.92 | 9.92 | 8.99 | 9.04 | 9.04 | -9.42% | 23,039 |
| Dec 4, 2025 | 8.47 | 10.03 | 8.47 | 9.98 | 9.98 | 17.41% | 27,518 |
| Dec 3, 2025 | 9.29 | 9.29 | 8.50 | 8.50 | 8.50 | -7.21% | 30,853 |
| Dec 2, 2025 | 9.30 | 9.31 | 8.77 | 9.16 | 9.16 | -1.51% | 55,665 |
| Dec 1, 2025 | 9.02 | 9.30 | 8.77 | 9.30 | 9.30 | 1.75% | 9,139 |
| Nov 28, 2025 | 9.49 | 9.50 | 8.94 | 9.14 | 9.14 | -0.87% | 5,212 |
| Nov 27, 2025 | 9.40 | 9.49 | 9.22 | 9.22 | 9.22 | -1.91% | 958 |
| Nov 26, 2025 | 9.02 | 9.40 | 8.68 | 9.40 | 9.40 | 4.21% | 27,286 |
| Nov 25, 2025 | 8.58 | 9.03 | 8.50 | 9.02 | 9.02 | 2.97% | 5,249 |
| Nov 24, 2025 | 8.19 | 9.02 | 8.19 | 8.76 | 8.76 | 7.35% | 17,627 |
| Nov 21, 2025 | 8.05 | 8.45 | 7.71 | 8.16 | 8.16 | -2.04% | 45,626 |
| Nov 20, 2025 | 9.64 | 9.89 | 8.19 | 8.33 | 8.33 | -13.68% | 43,242 |
| Nov 19, 2025 | 9.17 | 9.65 | 8.91 | 9.65 | 9.65 | 12.87% | 14,316 |
| Nov 18, 2025 | 8.70 | 8.94 | 8.51 | 8.55 | 8.55 | -2.95% | 19,885 |
| Nov 17, 2025 | 9.04 | 9.39 | 8.55 | 8.81 | 8.81 | -0.45% | 21,513 |
| Nov 14, 2025 | 9.00 | 9.62 | 8.83 | 8.85 | 8.85 | -7.23% | 38,050 |
| Nov 13, 2025 | 9.59 | 10.00 | 9.11 | 9.54 | 9.54 | -5.92% | 14,468 |
| Nov 12, 2025 | 9.55 | 10.14 | 9.55 | 10.14 | 10.14 | 6.18% | 25,708 |
| Nov 11, 2025 | 10.01 | 10.01 | 9.40 | 9.55 | 9.55 | -8.35% | 19,393 |
| Nov 10, 2025 | 9.68 | 10.42 | 9.41 | 10.42 | 10.42 | 12.04% | 29,254 |
| Nov 7, 2025 | 9.26 | 9.70 | 8.75 | 9.30 | 9.30 | -3.02% | 33,138 |
| Nov 6, 2025 | 9.90 | 10.01 | 9.33 | 9.59 | 9.59 | -8.75% | 23,489 |
| Nov 5, 2025 | 10.75 | 10.76 | 9.99 | 10.51 | 10.51 | -2.41% | 16,156 |
| Nov 4, 2025 | 10.75 | 10.93 | 10.15 | 10.77 | 10.77 | -3.15% | 24,703 |
| Nov 3, 2025 | 11.53 | 11.69 | 11.05 | 11.12 | 11.12 | -6.71% | 10,048 |
| Oct 31, 2025 | 12.33 | 12.33 | 11.50 | 11.92 | 11.92 | -3.48% | 19,103 |
| Oct 30, 2025 | 11.74 | 12.35 | 11.01 | 12.35 | 12.35 | 9.68% | 22,414 |
| Oct 29, 2025 | 12.40 | 12.40 | 11.10 | 11.26 | 11.26 | -7.70% | 17,807 |
| Oct 28, 2025 | 10.43 | 12.27 | 10.43 | 12.20 | 12.20 | 13.81% | 67,324 |
| Oct 27, 2025 | 10.42 | 10.72 | 9.79 | 10.72 | 10.72 | -3.77% | 32,815 |
| Oct 24, 2025 | 10.26 | 11.14 | 10.26 | 11.14 | 11.14 | 10.30% | 18,028 |
| Oct 23, 2025 | 10.32 | 10.52 | 10.09 | 10.10 | 10.10 | 1.00% | 15,722 |
| Oct 22, 2025 | 10.30 | 10.39 | 9.80 | 10.00 | 10.00 | -3.75% | 36,401 |
| Oct 21, 2025 | 11.66 | 11.66 | 10.20 | 10.39 | 10.39 | -6.48% | 34,484 |
| Oct 20, 2025 | 11.50 | 11.60 | 10.85 | 11.11 | 11.11 | -0.54% | 35,087 |
| Oct 17, 2025 | 11.50 | 12.92 | 10.58 | 11.17 | 11.17 | -15.89% | 91,444 |
| Oct 16, 2025 | 14.85 | 14.88 | 13.28 | 13.28 | 13.28 | -13.54% | 48,604 |
| Oct 15, 2025 | 15.35 | 16.25 | 14.65 | 15.36 | 15.36 | 1.59% | 121,402 |
| Oct 14, 2025 | 15.38 | 15.78 | 14.50 | 15.12 | 15.12 | 6.03% | 104,760 |
| Oct 10, 2025 | 14.00 | 15.75 | 13.90 | 14.26 | 14.26 | 18.83% | 187,937 |
| Oct 9, 2025 | 12.49 | 12.73 | 12.00 | 12.00 | 12.00 | -2.76% | 13,900 |
| Oct 8, 2025 | 13.39 | 13.45 | 12.10 | 12.34 | 12.34 | -4.56% | 36,192 |
| Oct 7, 2025 | 11.46 | 13.20 | 11.46 | 12.93 | 12.93 | 9.58% | 47,069 |
| Oct 6, 2025 | 12.73 | 13.23 | 11.62 | 11.80 | 11.80 | -8.60% | 45,925 |
| Oct 3, 2025 | 13.67 | 14.75 | 12.76 | 12.91 | 12.91 | -6.58% | 57,534 |
| Oct 2, 2025 | 13.50 | 14.24 | 13.09 | 13.82 | 13.82 | 2.45% | 26,912 |
| Oct 1, 2025 | 14.25 | 14.25 | 12.90 | 13.49 | 13.49 | -5.20% | 21,258 |
| Sep 30, 2025 | 13.62 | 14.23 | 13.40 | 14.23 | 14.23 | 6.43% | 236,564 |
| Sep 29, 2025 | 12.29 | 14.25 | 12.29 | 13.37 | 13.37 | 10.68% | 88,284 |
| Sep 26, 2025 | 12.24 | 12.50 | 12.00 | 12.08 | 12.08 | 3.42% | 31,910 |
| Sep 25, 2025 | 11.25 | 11.82 | 10.66 | 11.68 | 11.68 | 4.01% | 34,926 |
| Sep 24, 2025 | 11.30 | 11.66 | 11.01 | 11.23 | 11.23 | 2.09% | 34,351 |
| Sep 23, 2025 | 11.72 | 12.50 | 11.00 | 11.00 | 11.00 | -3.42% | 86,629 |
| Sep 22, 2025 | 10.00 | 11.70 | 10.00 | 11.39 | 11.39 | 16.34% | 109,406 |
| Sep 19, 2025 | 9.38 | 9.85 | 9.34 | 9.79 | 9.79 | 4.04% | 41,778 |
| Sep 18, 2025 | 9.66 | 9.66 | 8.70 | 9.41 | 9.41 | 0.64% | 43,211 |
| Sep 17, 2025 | 8.25 | 9.65 | 8.24 | 9.35 | 9.35 | 21.43% | 77,933 |
| Sep 16, 2025 | 7.83 | 8.09 | 7.70 | 7.70 | 7.70 | -6.67% | 14,493 |
| Sep 15, 2025 | 7.47 | 8.25 | 7.41 | 8.25 | 8.25 | 11.04% | 40,716 |
| Sep 12, 2025 | 7.30 | 7.48 | 7.28 | 7.43 | 7.43 | -0.13% | 7,835 |
| Sep 11, 2025 | 7.29 | 7.52 | 7.29 | 7.44 | 7.44 | -0.40% | 3,838 |
| Sep 10, 2025 | 7.50 | 7.51 | 7.47 | 7.47 | 7.47 | 0.95% | 3,082 |
| Sep 9, 2025 | 7.43 | 7.49 | 7.25 | 7.40 | 7.40 | -0.67% | 17,914 |
| Sep 8, 2025 | 7.49 | 7.80 | 7.45 | 7.45 | 7.45 | 0.27% | 11,416 |
| Sep 5, 2025 | 7.32 | 7.48 | 7.30 | 7.43 | 7.43 | -0.80% | 5,357 |
| Sep 4, 2025 | 7.32 | 7.50 | 7.32 | 7.49 | 7.49 | 0.40% | 8,773 |
| Sep 3, 2025 | 7.49 | 7.49 | 7.40 | 7.46 | 7.46 | -0.40% | 4,288 |
| Sep 2, 2025 | 7.48 | 7.50 | 7.27 | 7.49 | 7.49 | -0.13% | 26,533 |
| Aug 29, 2025 | 7.47 | 7.50 | 7.24 | 7.50 | 7.50 | 3.88% | 12,394 |
| Aug 28, 2025 | 7.11 | 7.33 | 7.11 | 7.22 | 7.22 | 1.69% | 3,630 |
| Aug 27, 2025 | 7.47 | 7.49 | 7.10 | 7.10 | 7.10 | -3.79% | 20,829 |
| Aug 26, 2025 | 7.01 | 7.50 | 6.94 | 7.38 | 7.38 | 2.64% | 34,697 |
| Aug 25, 2025 | 7.10 | 7.19 | 6.71 | 7.19 | 7.19 | 1.55% | 8,113 |
| Aug 22, 2025 | 6.88 | 7.28 | 6.88 | 7.08 | 7.08 | 7.11% | 8,930 |
| Aug 21, 2025 | 6.26 | 6.63 | 6.17 | 6.61 | 6.61 | 8.36% | 4,958 |
| Aug 20, 2025 | 6.21 | 6.30 | 5.82 | 6.10 | 6.10 | -1.13% | 30,549 |
| Aug 19, 2025 | 7.33 | 7.38 | 6.17 | 6.17 | 6.17 | -15.60% | 81,365 |
| Aug 18, 2025 | 7.31 | 7.31 | 7.30 | 7.31 | 7.31 | -1.22% | 9,612 |
| Aug 15, 2025 | 7.47 | 7.47 | 7.30 | 7.40 | 7.40 | 0.82% | 3,589 |
| Aug 14, 2025 | 7.70 | 7.70 | 7.28 | 7.34 | 7.34 | -2.13% | 10,002 |
| Aug 13, 2025 | 7.55 | 7.55 | 7.33 | 7.50 | 7.50 | 3.45% | 9,643 |
| Aug 12, 2025 | 7.70 | 7.71 | 7.25 | 7.25 | 7.25 | -5.10% | 23,896 |
| Aug 11, 2025 | 6.99 | 7.70 | 6.99 | 7.64 | 7.64 | 7.00% | 15,864 |
| Aug 8, 2025 | 7.41 | 7.50 | 6.95 | 7.14 | 7.14 | -4.29% | 19,950 |
| Aug 7, 2025 | 7.77 | 7.84 | 7.46 | 7.46 | 7.46 | -4.85% | 17,126 |
| Aug 6, 2025 | 8.12 | 8.20 | 7.82 | 7.84 | 7.84 | -3.57% | 20,082 |
| Aug 5, 2025 | 8.57 | 8.57 | 7.80 | 8.13 | 8.13 | -7.61% | 35,818 |
| Aug 1, 2025 | 7.50 | 8.80 | 5.51 | 8.80 | 8.80 | 11.75% | 109,147 |
| Jul 31, 2025 | 7.50 | 7.88 | 7.13 | 7.88 | 7.88 | 10.53% | 18,093 |
| Jul 30, 2025 | 7.88 | 7.88 | 7.13 | 7.13 | 7.13 | -5.00% | 12,828 |
| Jul 29, 2025 | 8.63 | 9.00 | 7.50 | 7.50 | 7.50 | -9.09% | 16,358 |
| Jul 28, 2025 | 9.00 | 9.00 | 8.25 | 8.25 | 8.25 | -8.33% | 12,671 |
| Jul 25, 2025 | 9.38 | 9.75 | 9.00 | 9.00 | 9.00 | -4.00% | 19,481 |
| Jul 24, 2025 | 9.38 | 9.38 | 9.00 | 9.38 | 9.38 | - | 3,079 |
| Jul 23, 2025 | 9.38 | 9.56 | 9.00 | 9.38 | 9.38 | 4.17% | 17,723 |
| Jul 22, 2025 | 9.38 | 9.75 | 9.00 | 9.00 | 9.00 | -7.69% | 16,940 |
| Jul 21, 2025 | 8.63 | 9.75 | 8.63 | 9.75 | 9.75 | 13.04% | 8,365 |
| Jul 18, 2025 | 9.00 | 9.38 | 8.63 | 8.63 | 8.63 | -4.17% | 5,069 |
| Jul 17, 2025 | 9.00 | 9.38 | 8.63 | 9.00 | 9.00 | 4.35% | 15,465 |
| Jul 16, 2025 | 9.00 | 9.38 | 8.63 | 8.63 | 8.63 | - | 7,523 |