Anfield Energy Inc AEC
TSXV · Canada · Non-Energy Minerals
CAD 4.87+0.10 (+2.10%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 4.88 | +2.31% | CAD 4.83 | CAD 4.99 | CAD 4.82 | 10.00K |
| 2026-10-01 | CAD 4.77 | -0.21% | CAD 4.76 | CAD 4.78 | CAD 4.65 | 21.20K |
| 2026-09-30 | CAD 4.78 | -1.04% | CAD 4.82 | CAD 4.88 | CAD 4.60 | 121.30K |
| 2026-09-29 | CAD 4.83 | -3.78% | CAD 5.05 | CAD 5.05 | CAD 4.83 | 11.60K |
| 2026-09-28 | CAD 5.02 | -3.09% | CAD 5.13 | CAD 5.13 | CAD 5.00 | 5.90K |
| 2026-09-25 | CAD 5.18 | +1.17% | CAD 5.10 | CAD 5.22 | CAD 5.00 | 9.80K |
| 2026-09-24 | CAD 5.12 | -1.16% | CAD 5.21 | CAD 5.21 | CAD 5.05 | 9.40K |
| 2026-09-23 | CAD 5.18 | -4.25% | CAD 5.48 | CAD 5.48 | CAD 5.13 | 13.30K |
| 2026-09-22 | CAD 5.41 | +2.08% | CAD 5.30 | CAD 5.41 | CAD 5.27 | 8.60K |
| 2026-09-21 | CAD 5.30 | +4.95% | CAD 5.13 | CAD 5.30 | CAD 5.10 | 11.60K |
| 2026-09-18 | CAD 5.05 | -3.63% | CAD 5.24 | CAD 5.25 | CAD 4.62 | 153.10K |
| 2026-09-17 | CAD 5.24 | +3.76% | CAD 5.05 | CAD 5.31 | CAD 5.04 | 12.80K |
| 2026-09-16 | CAD 5.05 | +0.80% | CAD 5.02 | CAD 5.19 | CAD 4.93 | 14.00K |
| 2026-09-15 | CAD 5.01 | -4.39% | CAD 5.16 | CAD 5.18 | CAD 5.01 | 20.30K |
| 2026-09-14 | CAD 5.24 | -3.85% | CAD 5.35 | CAD 5.36 | CAD 5.18 | 35.90K |
| 2026-09-11 | CAD 5.45 | -4.55% | CAD 5.72 | CAD 5.73 | CAD 5.45 | 53.20K |
| 2026-09-10 | CAD 5.71 | -3.22% | CAD 5.82 | CAD 5.83 | CAD 5.65 | 17.40K |
| 2026-09-09 | CAD 5.90 | +0.34% | CAD 5.96 | CAD 5.96 | CAD 5.82 | 10.40K |
| 2026-09-08 | CAD 5.88 | -0.34% | CAD 5.87 | CAD 6.06 | CAD 5.84 | 14.50K |
| 2026-09-04 | CAD 5.90 | +0.68% | CAD 5.83 | CAD 5.95 | CAD 5.75 | 15.80K |
| 2026-09-03 | CAD 5.86 | -2.50% | CAD 6.01 | CAD 6.05 | CAD 5.80 | 10.00K |
| 2026-09-02 | CAD 6.01 | +2.74% | CAD 5.83 | CAD 6.11 | CAD 5.81 | 18.20K |
| 2026-09-01 | CAD 5.85 | -6.10% | CAD 6.05 | CAD 6.05 | CAD 5.75 | 8.60K |
| 2026-08-31 | CAD 6.23 | +1.63% | CAD 6.01 | CAD 6.28 | CAD 6.01 | 13.00K |
| 2026-08-28 | CAD 6.13 | -5.55% | CAD 6.46 | CAD 6.49 | CAD 6.05 | 17.30K |
| 2026-08-27 | CAD 6.49 | +0.15% | CAD 6.48 | CAD 6.70 | CAD 6.48 | 14.20K |
| 2026-08-26 | CAD 6.48 | -3.71% | CAD 6.49 | CAD 6.67 | CAD 6.40 | 29.20K |
| 2026-08-25 | CAD 6.73 | +10.15% | CAD 6.08 | CAD 6.73 | CAD 6.08 | 33.40K |
| 2026-08-24 | CAD 6.11 | -4.68% | CAD 6.31 | CAD 6.40 | CAD 6.08 | 11.20K |
| 2026-08-21 | CAD 6.41 | +9.01% | CAD 5.96 | CAD 6.41 | CAD 5.91 | 14.50K |
| 2026-08-20 | CAD 5.88 | -2.81% | CAD 5.92 | CAD 5.96 | CAD 5.80 | 7.40K |
| 2026-08-19 | CAD 6.05 | +1.68% | CAD 5.94 | CAD 6.20 | CAD 5.94 | 13.20K |
| 2026-08-18 | CAD 5.95 | -2.94% | CAD 5.99 | CAD 6.10 | CAD 5.78 | 12.20K |
| 2026-08-17 | CAD 6.13 | +2.85% | CAD 5.93 | CAD 6.28 | CAD 5.93 | 16.20K |
| 2026-08-14 | CAD 5.96 | -4.03% | CAD 6.10 | CAD 6.10 | CAD 5.83 | 13.20K |
| 2026-08-13 | CAD 6.21 | -2.05% | CAD 6.26 | CAD 6.38 | CAD 5.93 | 8.70K |
| 2026-08-12 | CAD 6.34 | -1.25% | CAD 6.45 | CAD 6.50 | CAD 6.16 | 16.70K |
| 2026-08-11 | CAD 6.42 | +7.00% | CAD 6.00 | CAD 6.42 | CAD 5.91 | 39.50K |
| 2026-08-10 | CAD 6.00 | +1.69% | CAD 5.86 | CAD 6.06 | CAD 5.86 | 19.60K |
| 2026-08-07 | CAD 5.90 | +1.90% | CAD 5.87 | CAD 6.05 | CAD 5.73 | 20.50K |
| 2026-08-06 | CAD 5.79 | -0.34% | CAD 5.78 | CAD 6.10 | CAD 5.75 | 23.10K |
| 2026-08-05 | CAD 5.81 | +2.11% | CAD 5.70 | CAD 5.84 | CAD 5.70 | 15.40K |
| 2026-08-04 | CAD 5.69 | +3.08% | CAD 5.60 | CAD 5.81 | CAD 5.60 | 17.20K |
| 2026-07-31 | CAD 5.52 | -0.72% | CAD 5.57 | CAD 5.57 | CAD 5.39 | 38.80K |
| 2026-07-30 | CAD 5.56 | -5.12% | CAD 5.73 | CAD 5.75 | CAD 5.43 | 17.80K |
| 2026-07-29 | CAD 5.86 | 0.00% | CAD 5.85 | CAD 6.10 | CAD 5.85 | 9.00K |
| 2026-07-28 | CAD 5.86 | -4.72% | CAD 6.12 | CAD 6.15 | CAD 5.85 | 14.90K |
| 2026-07-27 | CAD 6.15 | -2.84% | CAD 6.36 | CAD 6.40 | CAD 6.14 | 8.90K |
| 2026-07-24 | CAD 6.33 | -1.25% | CAD 6.41 | CAD 6.41 | CAD 6.26 | 4.10K |
| 2026-07-23 | CAD 6.41 | -6.70% | CAD 6.70 | CAD 7.00 | CAD 6.41 | 11.70K |
| 2026-07-22 | CAD 6.87 | +2.38% | CAD 6.82 | CAD 6.90 | CAD 6.75 | 14.90K |
| 2026-07-21 | CAD 6.71 | +11.46% | CAD 6.17 | CAD 6.82 | CAD 6.17 | 16.50K |
| 2026-07-20 | CAD 6.02 | -1.15% | CAD 6.10 | CAD 6.10 | CAD 5.94 | 5.60K |
| 2026-07-17 | CAD 6.09 | -0.33% | CAD 6.06 | CAD 6.15 | CAD 5.99 | 6.50K |
| 2026-07-16 | CAD 6.11 | -0.16% | CAD 6.14 | CAD 6.15 | CAD 6.00 | 10.40K |
| 2026-07-15 | CAD 6.12 | -2.24% | CAD 6.30 | CAD 6.40 | CAD 6.12 | 6.80K |
| 2026-07-14 | CAD 6.26 | +6.46% | CAD 5.90 | CAD 6.41 | CAD 5.90 | 19.30K |
| 2026-07-13 | CAD 5.88 | -2.65% | CAD 5.98 | CAD 6.00 | CAD 5.78 | 19.20K |
| 2026-07-10 | CAD 6.04 | +1.00% | CAD 5.95 | CAD 6.04 | CAD 5.90 | 7.50K |
| 2026-07-09 | CAD 5.98 | +1.53% | CAD 5.94 | CAD 6.00 | CAD 5.89 | 11.90K |
| 2026-07-08 | CAD 5.89 | +1.38% | CAD 5.95 | CAD 6.05 | CAD 5.81 | 15.70K |
| 2026-07-07 | CAD 5.81 | -9.08% | CAD 6.41 | CAD 7.07 | CAD 5.81 | 25.20K |
| 2026-07-06 | CAD 6.39 | -0.16% | CAD 6.42 | CAD 6.59 | CAD 6.31 | 18.10K |
| 2026-07-03 | CAD 6.40 | +7.56% | CAD 6.05 | CAD 6.57 | CAD 6.05 | 20.20K |
| 2026-07-02 | CAD 5.95 | -0.83% | CAD 6.06 | CAD 6.44 | CAD 5.88 | 25.80K |
| 2026-06-30 | CAD 6.00 | +3.63% | CAD 5.85 | CAD 6.75 | CAD 5.85 | 32.60K |
| 2026-06-29 | CAD 5.79 | +0.87% | CAD 5.80 | CAD 5.92 | CAD 5.72 | 26.80K |
| 2026-06-26 | CAD 5.74 | +0.53% | CAD 5.70 | CAD 5.80 | CAD 5.65 | 13.20K |
| 2026-06-25 | CAD 5.71 | -3.87% | CAD 6.15 | CAD 6.15 | CAD 5.71 | 8.20K |
| 2026-06-24 | CAD 5.94 | -4.35% | CAD 6.43 | CAD 6.44 | CAD 5.94 | 22.40K |
| 2026-06-23 | CAD 6.21 | -4.61% | CAD 6.43 | CAD 6.50 | CAD 6.20 | 10.90K |
| 2026-06-22 | CAD 6.51 | -9.33% | CAD 7.25 | CAD 7.28 | CAD 6.51 | 15.20K |
| 2026-06-19 | CAD 7.18 | -5.40% | CAD 7.66 | CAD 7.93 | CAD 7.10 | 61.30K |
| 2026-06-18 | CAD 7.59 | +20.48% | CAD 6.41 | CAD 7.59 | CAD 6.41 | 302.70K |
| 2026-06-17 | CAD 6.30 | +9.00% | CAD 5.79 | CAD 6.30 | CAD 5.73 | 82.70K |
| 2026-06-16 | CAD 5.78 | -3.99% | CAD 6.01 | CAD 6.02 | CAD 5.73 | 9.90K |
| 2026-06-15 | CAD 6.02 | +6.36% | CAD 5.84 | CAD 6.24 | CAD 5.80 | 32.60K |
| 2026-06-12 | CAD 5.66 | +2.91% | CAD 5.51 | CAD 5.66 | CAD 5.40 | 20.70K |
| 2026-06-11 | CAD 5.50 | +5.57% | CAD 5.45 | CAD 5.50 | CAD 5.29 | 23.80K |
| 2026-06-10 | CAD 5.21 | -1.14% | CAD 5.26 | CAD 5.30 | CAD 5.08 | 13.70K |
| 2026-06-09 | CAD 5.27 | -6.06% | CAD 5.60 | CAD 5.71 | CAD 5.15 | 40.50K |
| 2026-06-08 | CAD 5.61 | -3.61% | CAD 5.76 | CAD 5.95 | CAD 5.61 | 20.40K |
| 2026-06-05 | CAD 5.82 | -10.60% | CAD 6.47 | CAD 6.47 | CAD 5.80 | 20.50K |
| 2026-06-04 | CAD 6.51 | +0.62% | CAD 6.25 | CAD 6.59 | CAD 6.25 | 12.50K |
| 2026-06-03 | CAD 6.47 | -1.82% | CAD 6.50 | CAD 6.50 | CAD 6.36 | 2.50K |
| 2026-06-02 | CAD 6.59 | -3.37% | CAD 6.70 | CAD 6.96 | CAD 6.59 | 8.90K |
| 2026-06-01 | CAD 6.82 | -1.59% | CAD 6.82 | CAD 6.85 | CAD 6.55 | 7.90K |
| 2026-05-29 | CAD 6.93 | +1.76% | CAD 6.49 | CAD 6.96 | CAD 6.40 | 17.20K |
| 2026-05-28 | CAD 6.81 | +1.95% | CAD 6.49 | CAD 6.81 | CAD 6.49 | 4.40K |
| 2026-05-27 | CAD 6.68 | +2.77% | CAD 6.45 | CAD 6.68 | CAD 6.42 | 7.60K |