Canada markets open in 3 hours 30 minutes

Anfield Energy Inc. (AEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.06000.06000.06000.06000.0600350,200
Sept 28, 20220.06000.06000.06000.06000.0600358,900
Sept 27, 20220.07000.07000.06000.06000.06001,507,000
Sept 26, 20220.06000.07000.06000.06000.0600308,900
Sept 23, 20220.08000.08000.06000.07000.07001,386,600
Sept 22, 20220.08000.08000.07000.07000.0700302,000
Sept 21, 20220.08000.08000.08000.08000.0800494,600
Sept 20, 20220.06000.08000.06000.08000.08003,239,600
Sept 19, 20220.06000.07000.06000.06000.06001,150,800
Sept 16, 20220.07000.07000.06000.07000.07002,932,100
Sept 15, 20220.08000.08000.07000.07000.0700395,500
Sept 14, 20220.07000.08000.07000.08000.08001,138,600
Sept 13, 20220.08000.08000.07000.07000.07001,293,700
Sept 12, 20220.08000.08000.07000.08000.08001,290,600
Sept 09, 20220.08000.08000.08000.08000.08001,216,300
Sept 08, 20220.08000.08000.07000.08000.08001,813,200
Sept 07, 20220.08000.09000.08000.08000.0800198,800
Sept 06, 20220.08000.09000.08000.08000.0800372,500
Sept 02, 20220.08000.08000.08000.08000.0800101,900
Sept 01, 20220.09000.09000.08000.08000.0800682,000
Aug 31, 20220.09000.09000.08000.09000.0900483,400
Aug 30, 20220.09000.09000.09000.09000.0900157,400
Aug 29, 20220.08000.09000.08000.08000.0800703,200
Aug 26, 20220.08000.08000.08000.08000.0800150,400
Aug 25, 20220.08000.08000.08000.08000.080091,000
Aug 24, 20220.07000.08000.07000.08000.0800552,600
Aug 23, 20220.07000.07000.07000.07000.0700777,600
Aug 22, 20220.07000.07000.07000.07000.0700126,900
Aug 19, 20220.08000.08000.07000.07000.0700232,900
Aug 18, 20220.08000.08000.07000.07000.0700170,700
Aug 17, 20220.08000.08000.08000.08000.0800194,700
Aug 16, 20220.07000.08000.07000.08000.0800755,000
Aug 15, 20220.07000.07000.07000.07000.0700740,100
Aug 12, 20220.07000.07000.07000.07000.0700460,200
Aug 11, 20220.08000.08000.07000.07000.0700779,900
Aug 10, 20220.08000.08000.07000.07000.07001,211,900
Aug 09, 20220.08000.08000.08000.08000.080024,900
Aug 08, 20220.08000.08000.08000.08000.0800239,800
Aug 05, 20220.08000.08000.08000.08000.0800165,800
Aug 04, 20220.08000.08000.08000.08000.0800188,900
Aug 03, 20220.08000.08000.08000.08000.0800597,700
Aug 02, 20220.08000.08000.08000.08000.0800295,100
Jul 29, 20220.09000.09000.08000.08000.0800407,600
Jul 28, 20220.08000.09000.07000.09000.0900489,300
Jul 27, 20220.07000.08000.07000.08000.0800606,100
Jul 26, 20220.07000.07000.07000.07000.0700232,800
Jul 25, 20220.07000.07000.07000.07000.0700247,000
Jul 22, 20220.08000.08000.07000.07000.070063,000
Jul 21, 20220.08000.08000.07000.07000.0700123,800
Jul 20, 20220.07000.08000.07000.08000.0800349,300
Jul 19, 20220.07000.08000.07000.07000.0700772,800
Jul 18, 20220.07000.07000.07000.07000.0700301,900
Jul 15, 20220.07000.07000.07000.07000.0700752,900
Jul 14, 20220.07000.08000.07000.07000.0700613,100
Jul 13, 20220.07000.07000.06000.07000.0700392,900
Jul 12, 20220.08000.08000.08000.08000.0800170,500
Jul 11, 20220.08000.08000.08000.08000.0800149,800
Jul 08, 20220.08000.08000.08000.08000.08006,000
Jul 07, 20220.08000.08000.08000.08000.08007,200
Jul 06, 20220.08000.08000.08000.08000.0800421,900
Jul 05, 20220.08000.08000.07000.08000.0800982,800
Jul 04, 20220.09000.09000.08000.08000.0800185,900
Jun 30, 20220.08000.08000.08000.08000.080088,700
Jun 29, 20220.09000.09000.08000.08000.0800586,000
Jun 28, 20220.08000.09000.08000.09000.090081,300
Jun 27, 20220.09000.09000.08000.09000.0900666,500
Jun 24, 20220.08000.08000.08000.08000.080059,300
Jun 23, 20220.08000.08000.08000.08000.080048,300
Jun 22, 20220.08000.08000.08000.08000.0800667,700
Jun 21, 20220.08000.09000.08000.08000.0800734,100
Jun 20, 20220.08000.08000.08000.08000.0800280,700
Jun 17, 20220.08000.09000.08000.08000.080086,700
Jun 16, 20220.08000.08000.08000.08000.0800242,700
Jun 15, 20220.08000.09000.08000.09000.09001,200,100
Jun 14, 20220.09000.09000.08000.09000.0900136,800
Jun 13, 20220.10000.10000.09000.09000.09002,561,500
Jun 10, 20220.11000.11000.10000.10000.100012,900
Jun 09, 20220.11000.11000.10000.11000.1100681,800
Jun 08, 20220.11000.12000.10000.11000.1100978,600
Jun 07, 20220.10000.11000.09000.11000.1100654,700
Jun 06, 20220.09000.10000.09000.09000.0900211,600
Jun 03, 20220.10000.10000.10000.10000.1000399,400
Jun 02, 20220.09000.10000.09000.10000.1000322,400
Jun 01, 20220.09000.09000.09000.09000.0900222,700
May 31, 20220.09000.10000.09000.09000.0900323,000
May 30, 20220.09000.09000.09000.09000.0900127,100
May 27, 20220.10000.10000.09000.09000.0900259,600
May 26, 20220.09000.09000.09000.09000.0900186,400
May 25, 20220.10000.10000.09000.09000.0900518,400
May 24, 20220.09000.10000.09000.09000.0900407,700
May 20, 20220.09000.10000.09000.09000.0900214,000
May 19, 20220.10000.10000.09000.10000.100091,700
May 18, 20220.10000.10000.10000.10000.1000192,500
May 17, 20220.10000.10000.10000.10000.100067,000
May 16, 20220.10000.11000.09000.10000.1000296,700
May 13, 20220.09000.10000.09000.10000.10001,077,000
May 12, 20220.09000.10000.09000.09000.0900118,000
May 11, 20220.09000.10000.09000.10000.100018,400
May 10, 20220.09000.10000.09000.09000.0900206,200
May 09, 20220.09000.09000.08000.09000.0900939,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...