Canada markets closed

Anfield Energy Inc. (AEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850+0.0050 (+6.25%)
At close: 03:12PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20240.08000.09000.08000.09000.090052,800
Feb 23, 20240.09000.09000.08000.08000.0800195,800
Feb 22, 20240.09000.09000.08000.08000.0800232,600
Feb 21, 20240.08000.09000.08000.09000.0900297,300
Feb 20, 20240.09000.09000.08000.08000.08001,145,000
Feb 16, 20240.09000.09000.09000.09000.0900669,700
Feb 15, 20240.09000.09000.09000.09000.0900228,400
Feb 14, 20240.09000.09000.09000.09000.090044,200
Feb 13, 20240.09000.09000.09000.09000.0900435,100
Feb 12, 20240.09000.09000.09000.09000.0900894,400
Feb 09, 20240.09000.10000.09000.09000.09001,050,400
Feb 08, 20240.10000.10000.09000.09000.09002,600,700
Feb 07, 20240.10000.10000.09000.10000.10001,792,000
Feb 06, 20240.10000.10000.10000.10000.1000558,400
Feb 05, 20240.10000.10000.10000.10000.10001,249,200
Feb 02, 20240.11000.11000.10000.10000.10001,685,900
Feb 01, 20240.10000.11000.10000.10000.10003,114,800
Jan 31, 20240.10000.10000.09000.10000.10004,551,700
Jan 30, 20240.10000.10000.09000.10000.1000950,000
Jan 29, 20240.09000.09000.09000.09000.0900223,000
Jan 26, 20240.10000.10000.09000.09000.0900410,200
Jan 25, 20240.10000.10000.09000.09000.09001,421,100
Jan 24, 20240.10000.10000.09000.10000.10002,335,100
Jan 23, 20240.09000.10000.09000.10000.10001,168,700
Jan 22, 20240.10000.10000.09000.10000.10001,397,000
Jan 19, 20240.09000.09000.09000.09000.09001,331,600
Jan 18, 20240.09000.09000.09000.09000.0900898,200
Jan 17, 20240.09000.10000.09000.10000.1000653,500
Jan 16, 20240.10000.10000.09000.09000.09004,778,300
Jan 15, 20240.09000.10000.09000.10000.10004,091,400
Jan 12, 20240.09000.09000.08000.09000.09002,601,800
Jan 11, 20240.08000.08000.08000.08000.080045,000
Jan 10, 20240.08000.08000.08000.08000.0800574,700
Jan 09, 20240.08000.08000.07000.08000.0800399,700
Jan 08, 20240.08000.08000.08000.08000.0800104,000
Jan 05, 20240.08000.08000.07000.07000.0700341,000
Jan 04, 20240.07000.08000.07000.07000.0700471,000
Jan 03, 20240.08000.08000.07000.07000.07005,755,600
Jan 02, 20240.08000.09000.08000.09000.0900468,000
Dec 29, 20230.08000.09000.08000.09000.09001,468,600
Dec 28, 20230.09000.09000.08000.08000.0800361,100
Dec 27, 20230.08000.08000.08000.08000.0800272,900
Dec 22, 20230.08000.08000.08000.08000.0800203,000
Dec 21, 20230.08000.08000.07000.08000.08004,293,400
Dec 20, 20230.07000.07000.07000.07000.0700720,900
Dec 19, 20230.08000.08000.07000.07000.0700732,500
Dec 18, 20230.07000.08000.07000.07000.0700845,700
Dec 15, 20230.07000.07000.07000.07000.070050,000
Dec 14, 20230.07000.07000.07000.07000.0700697,700
Dec 13, 20230.07000.07000.07000.07000.0700336,600
Dec 12, 20230.07000.07000.07000.07000.0700633,100
Dec 11, 20230.08000.08000.07000.07000.0700625,300
Dec 08, 20230.07000.08000.07000.07000.07003,918,000
Dec 07, 20230.07000.07000.07000.07000.0700545,500
Dec 06, 20230.07000.07000.07000.07000.07001,088,900
Dec 05, 20230.08000.08000.08000.08000.080083,600
Dec 04, 20230.07000.08000.07000.08000.0800646,100
Dec 01, 20230.07000.07000.07000.07000.0700514,000
Nov 30, 20230.07000.07000.07000.07000.0700507,800
Nov 29, 20230.07000.08000.07000.07000.0700700,300
Nov 28, 20230.08000.08000.08000.08000.080015,500
Nov 27, 20230.08000.08000.07000.07000.0700257,000
Nov 24, 20230.08000.08000.08000.08000.0800714,400
Nov 23, 20230.08000.08000.08000.08000.080050,000
Nov 22, 20230.08000.08000.08000.08000.080049,700
Nov 21, 20230.08000.08000.08000.08000.0800416,200
Nov 20, 20230.08000.08000.07000.08000.0800317,200
Nov 17, 20230.08000.08000.08000.08000.0800261,000
Nov 16, 20230.08000.08000.07000.07000.070049,400
Nov 15, 20230.08000.08000.07000.07000.070061,500
Nov 14, 20230.08000.08000.07000.08000.0800359,500
Nov 13, 20230.07000.08000.07000.08000.0800273,500
Nov 10, 20230.07000.07000.07000.07000.0700543,200
Nov 09, 20230.07000.08000.06000.07000.07001,166,400
Nov 08, 20230.07000.08000.07000.07000.0700249,500
Nov 07, 20230.08000.08000.08000.08000.0800146,700
Nov 06, 20230.08000.08000.07000.08000.0800169,100
Nov 03, 20230.08000.08000.08000.08000.080050,600
Nov 02, 20230.08000.08000.08000.08000.0800314,700
Nov 01, 20230.09000.09000.08000.08000.0800113,500
Oct 31, 20230.08000.09000.08000.09000.0900998,600
Oct 30, 20230.08000.08000.08000.08000.080069,900
Oct 27, 20230.08000.08000.08000.08000.0800335,700
Oct 26, 20230.08000.08000.08000.08000.080040,900
Oct 25, 20230.08000.08000.08000.08000.0800203,500
Oct 24, 20230.08000.08000.08000.08000.080038,700
Oct 23, 20230.08000.08000.08000.08000.080082,400
Oct 20, 20230.09000.09000.08000.08000.0800209,100
Oct 19, 20230.08000.08000.08000.08000.0800426,500
Oct 18, 20230.08000.08000.08000.08000.0800120,900
Oct 17, 20230.07000.08000.07000.08000.0800760,600
Oct 16, 20230.08000.08000.07000.07000.0700275,100
Oct 13, 20230.08000.08000.08000.08000.080073,600
Oct 12, 20230.08000.08000.08000.08000.080091,200
Oct 11, 20230.08000.08000.08000.08000.0800149,100
Oct 10, 20230.09000.09000.09000.09000.0900677,400
Oct 06, 20230.08000.09000.08000.08000.0800627,300
Oct 05, 20230.08000.08000.07000.08000.08002,683,900
Oct 04, 20230.08000.08000.07000.08000.0800384,100
Oct 03, 20230.08000.08000.08000.08000.0800944,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...