Anfield Energy Inc. (TSXV:AEC)
Canada
· Delayed Price · Currency is CAD 7.06
-0.38 (-5.11%)
Apr 28, 2026, 4:00 PM EST
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.24 | 7.30 | 6.95 | 7.14 | - | -4.03% | 9,119 |
| 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 |
| Mar 17, 2026 | 8.04 | 8.22 | 7.93 | 7.93 | 7.93 | - | 4,075 |
| Mar 16, 2026 | 7.82 | 8.18 | 7.82 | 7.93 | 7.93 | 1.02% | 5,404 |
| Mar 13, 2026 | 8.51 | 8.71 | 7.77 | 7.85 | 7.85 | -7.65% | 23,747 |
| Mar 12, 2026 | 8.61 | 8.64 | 8.27 | 8.50 | 8.50 | -3.19% | 9,655 |
| Mar 11, 2026 | 8.60 | 8.78 | 8.45 | 8.78 | 8.78 | -0.79% | 12,488 |
| Mar 10, 2026 | 8.17 | 9.35 | 8.17 | 8.85 | 8.85 | 5.73% | 18,337 |
| Mar 9, 2026 | 8.02 | 8.49 | 7.74 | 8.37 | 8.37 | - | 23,110 |
| Mar 6, 2026 | 8.51 | 8.62 | 8.25 | 8.37 | 8.37 | -5.21% | 15,526 |
| Mar 5, 2026 | 8.96 | 9.01 | 8.50 | 8.83 | 8.83 | -6.06% | 16,174 |
| Mar 4, 2026 | 9.06 | 9.46 | 8.70 | 9.40 | 9.40 | 4.21% | 22,173 |
| Mar 3, 2026 | 9.21 | 9.48 | 8.90 | 9.02 | 9.02 | -11.22% | 29,918 |
| Mar 2, 2026 | 9.51 | 10.16 | 9.30 | 10.16 | 10.16 | 5.18% | 23,916 |
| Feb 27, 2026 | 9.21 | 9.66 | 9.08 | 9.66 | 9.66 | 3.21% | 17,213 |
| Feb 26, 2026 | 9.51 | 9.56 | 9.13 | 9.36 | 9.36 | -6.02% | 9,957 |
| Feb 25, 2026 | 9.56 | 9.96 | 9.41 | 9.96 | 9.96 | 0.10% | 10,566 |
| Feb 24, 2026 | 9.29 | 9.95 | 9.20 | 9.95 | 9.95 | 5.07% | 19,359 |
| Feb 23, 2026 | 10.04 | 10.04 | 9.46 | 9.47 | 9.47 | -5.77% | 10,683 |
| Feb 20, 2026 | 10.00 | 10.12 | 9.50 | 10.05 | 10.05 | 1.93% | 17,084 |
| Feb 19, 2026 | 9.83 | 9.86 | 9.35 | 9.86 | 9.86 | -0.40% | 17,483 |
| Feb 18, 2026 | 9.17 | 9.90 | 9.01 | 9.90 | 9.90 | 7.61% | 19,132 |
| Feb 17, 2026 | 8.67 | 9.29 | 8.35 | 9.20 | 9.20 | 2.45% | 21,866 |
| Feb 13, 2026 | 8.93 | 9.07 | 8.68 | 8.98 | 8.98 | 0.11% | 16,742 |
| Feb 12, 2026 | 9.39 | 9.39 | 8.80 | 8.97 | 8.97 | -2.07% | 18,367 |
| Feb 11, 2026 | 9.50 | 9.50 | 8.92 | 9.16 | 9.16 | -3.58% | 34,880 |
| Feb 10, 2026 | 9.31 | 9.59 | 9.11 | 9.50 | 9.50 | 0.11% | 20,877 |
| Feb 9, 2026 | 8.99 | 9.58 | 8.95 | 9.49 | 9.49 | 6.63% | 36,865 |
| Feb 6, 2026 | 8.50 | 9.03 | 8.50 | 8.90 | 8.90 | 6.59% | 35,405 |
| Feb 5, 2026 | 9.11 | 9.19 | 8.29 | 8.35 | 8.35 | -10.98% | 42,599 |
| Feb 4, 2026 | 10.03 | 10.10 | 9.12 | 9.38 | 9.38 | -6.94% | 61,518 |
| Feb 3, 2026 | 10.35 | 10.48 | 9.68 | 10.08 | 10.08 | 4.67% | 57,942 |
| Feb 2, 2026 | 10.81 | 11.25 | 9.63 | 9.63 | 9.63 | -16.04% | 72,285 |
| Jan 30, 2026 | 12.56 | 12.84 | 11.21 | 11.47 | 11.47 | -7.95% | 642,527 |
| Jan 29, 2026 | 13.03 | 13.03 | 11.78 | 12.46 | 12.46 | -4.45% | 74,513 |
| Jan 28, 2026 | 12.73 | 13.85 | 12.73 | 13.04 | 13.04 | 3.08% | 74,267 |
| Jan 27, 2026 | 11.41 | 12.65 | 11.16 | 12.65 | 12.65 | 7.48% | 70,666 |
| Jan 26, 2026 | 12.49 | 12.50 | 11.42 | 11.77 | 11.77 | -2.73% | 55,376 |
| Jan 23, 2026 | 11.97 | 12.25 | 11.41 | 12.10 | 12.10 | 3.95% | 78,034 |
| Jan 22, 2026 | 11.00 | 11.86 | 10.98 | 11.64 | 11.64 | 6.01% | 125,206 |
| Jan 21, 2026 | 11.21 | 11.50 | 10.65 | 10.98 | 10.98 | -1.17% | 50,071 |
| Jan 20, 2026 | 10.20 | 11.38 | 9.84 | 11.11 | 11.11 | 8.18% | 109,368 |
| Jan 19, 2026 | 10.86 | 10.86 | 10.10 | 10.27 | 10.27 | 0.69% | 15,157 |
| Jan 16, 2026 | 10.31 | 10.85 | 10.00 | 10.20 | 10.20 | -0.87% | 75,140 |
| Jan 15, 2026 | 8.99 | 10.37 | 8.99 | 10.29 | 10.29 | 13.70% | 124,896 |
| Jan 14, 2026 | 8.94 | 9.15 | 8.80 | 9.05 | 9.05 | 1.12% | 34,802 |
| Jan 13, 2026 | 8.88 | 8.95 | 8.60 | 8.95 | 8.95 | 0.45% | 19,866 |
| Jan 12, 2026 | 8.67 | 9.11 | 8.58 | 8.91 | 8.91 | 3.24% | 39,752 |
| Jan 9, 2026 | 8.54 | 8.94 | 8.36 | 8.63 | 8.63 | 4.35% | 47,712 |
| Jan 8, 2026 | 8.79 | 8.86 | 8.10 | 8.27 | 8.27 | -7.80% | 91,023 |
| Jan 7, 2026 | 8.65 | 8.99 | 8.35 | 8.97 | 8.97 | 5.78% | 40,395 |
| Jan 6, 2026 | 8.47 | 8.60 | 8.18 | 8.48 | 8.48 | 1.56% | 54,515 |
| Jan 5, 2026 | 8.25 | 8.60 | 8.11 | 8.35 | 8.35 | 2.58% | 80,500 |
| Jan 2, 2026 | 7.15 | 8.14 | 7.15 | 8.14 | 8.14 | 15.63% | 83,133 |
| Dec 31, 2025 | 6.79 | 7.14 | 6.79 | 7.04 | 7.04 | -0.85% | 8,686 |
| Dec 30, 2025 | 7.24 | 7.40 | 6.96 | 7.10 | 7.10 | - | 28,091 |
| Dec 29, 2025 | 6.91 | 7.17 | 6.70 | 7.10 | 7.10 | 2.90% | 41,966 |
| Dec 24, 2025 | 6.31 | 7.10 | 6.31 | 6.90 | 6.90 | 8.66% | 49,314 |
| Dec 23, 2025 | 6.23 | 6.49 | 6.20 | 6.35 | 6.35 | 2.09% | 34,143 |
| Dec 22, 2025 | 6.41 | 6.60 | 6.11 | 6.22 | 6.22 | 1.97% | 137,837 |
| Dec 19, 2025 | 6.51 | 7.00 | 6.10 | 6.10 | 6.10 | -8.13% | 1,137,299 |
| Dec 18, 2025 | 6.61 | 6.82 | 6.45 | 6.64 | 6.64 | -0.15% | 79,114 |
| Dec 17, 2025 | 6.97 | 7.04 | 6.65 | 6.65 | 6.65 | -3.76% | 50,382 |
| Dec 16, 2025 | 7.05 | 7.19 | 6.78 | 6.91 | 6.91 | -4.95% | 28,981 |
| Dec 15, 2025 | 7.79 | 7.79 | 7.05 | 7.27 | 7.27 | -8.55% | 41,309 |
| Dec 12, 2025 | 8.51 | 8.51 | 7.61 | 7.95 | 7.95 | -5.36% | 41,693 |
| Dec 11, 2025 | 8.00 | 8.42 | 8.00 | 8.40 | 8.40 | 5.00% | 10,688 |
| Dec 10, 2025 | 8.26 | 8.26 | 7.99 | 8.00 | 8.00 | -4.42% | 18,459 |
| Dec 9, 2025 | 8.27 | 8.48 | 8.05 | 8.37 | 8.37 | -2.67% | 8,203 |
| Dec 8, 2025 | 9.12 | 9.12 | 8.02 | 8.60 | 8.60 | -4.87% | 37,650 |
| 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 |