Canada markets open in 5 hours 38 minutes

Anfield Energy Inc. (AEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900-0.0050 (-5.26%)
At close: 03:59PM EDT
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20230.10000.10000.09000.09000.09001,339,600
Sept 26, 20230.10000.10000.09000.10000.10001,974,500
Sept 25, 20230.10000.10000.10000.10000.10002,377,000
Sept 22, 20230.09000.10000.09000.10000.1000536,900
Sept 21, 20230.09000.09000.08000.09000.0900818,600
Sept 20, 20230.10000.10000.09000.09000.0900103,100
Sept 19, 20230.09000.10000.09000.10000.1000751,800
Sept 18, 20230.09000.09000.09000.09000.0900927,400
Sept 15, 20230.10000.10000.09000.09000.09001,007,100
Sept 14, 20230.09000.10000.09000.10000.10002,033,900
Sept 13, 20230.08000.09000.08000.09000.09001,708,900
Sept 12, 20230.08000.08000.08000.08000.0800556,400
Sept 11, 20230.08000.09000.07000.08000.08001,529,700
Sept 08, 20230.08000.08000.08000.08000.080029,700
Sept 07, 20230.07000.08000.07000.07000.0700236,100
Sept 06, 20230.08000.08000.08000.08000.0800537,000
Sept 05, 20230.08000.08000.07000.08000.08001,132,400
Sept 01, 20230.08000.08000.07000.07000.0700265,200
Aug 31, 20230.07000.08000.07000.08000.08001,070,300
Aug 30, 20230.06000.07000.06000.07000.0700708,300
Aug 29, 20230.06000.07000.06000.06000.06001,624,900
Aug 28, 20230.06000.06000.06000.06000.060079,500
Aug 25, 20230.06000.06000.06000.06000.0600278,000
Aug 24, 20230.06000.06000.06000.06000.0600595,500
Aug 23, 20230.06000.06000.06000.06000.0600577,100
Aug 22, 20230.05000.06000.05000.05000.0500596,800
Aug 21, 20230.05000.06000.05000.06000.0600894,300
Aug 18, 20230.05000.05000.05000.05000.0500129,800
Aug 17, 20230.05000.05000.05000.05000.050034,000
Aug 16, 20230.05000.05000.05000.05000.050017,500
Aug 15, 20230.05000.05000.05000.05000.050038,000
Aug 14, 20230.05000.05000.05000.05000.0500255,000
Aug 11, 20230.05000.05000.05000.05000.050077,500
Aug 10, 20230.04000.05000.04000.05000.0500242,800
Aug 09, 20230.05000.05000.05000.05000.0500217,100
Aug 08, 20230.05000.05000.05000.05000.0500200,800
Aug 04, 20230.05000.05000.04000.04000.04002,059,900
Aug 03, 20230.05000.05000.05000.05000.0500168,500
Aug 02, 20230.05000.05000.05000.05000.050050,000
Aug 01, 20230.05000.05000.05000.05000.0500343,600
Jul 31, 20230.05000.05000.05000.05000.0500426,800
Jul 28, 20230.05000.05000.05000.05000.050073,300
Jul 27, 20230.05000.05000.05000.05000.0500298,200
Jul 26, 20230.05000.05000.05000.05000.0500172,000
Jul 25, 20230.05000.05000.05000.05000.050062,000
Jul 24, 20230.05000.05000.05000.05000.0500683,600
Jul 21, 20230.05000.05000.05000.05000.0500476,000
Jul 20, 20230.05000.05000.05000.05000.0500129,600
Jul 19, 20230.05000.05000.05000.05000.0500291,000
Jul 18, 20230.06000.06000.05000.05000.050060,100
Jul 17, 20230.05000.05000.05000.05000.050063,500
Jul 14, 20230.05000.05000.05000.05000.0500296,000
Jul 13, 20230.05000.05000.05000.05000.05001,307,100
Jul 12, 20230.05000.05000.05000.05000.05001,049,300
Jul 11, 20230.05000.05000.05000.05000.0500180,000
Jul 10, 20230.04000.05000.04000.05000.0500586,100
Jul 07, 20230.05000.05000.05000.05000.050032,200
Jul 06, 20230.05000.05000.05000.05000.0500124,200
Jul 05, 20230.05000.05000.05000.05000.050080,900
Jul 04, 20230.05000.05000.05000.05000.0500242,900
Jun 30, 20230.05000.05000.05000.05000.05001,271,100
Jun 29, 20230.05000.05000.05000.05000.05006,000
Jun 28, 20230.05000.05000.05000.05000.05005,000
Jun 27, 20230.05000.05000.05000.05000.050015,500
Jun 26, 20230.05000.05000.04000.05000.05001,417,600
Jun 23, 20230.05000.05000.05000.05000.0500596,000
Jun 22, 20230.06000.06000.05000.05000.05001,952,600
Jun 21, 20230.06000.06000.05000.06000.0600207,000
Jun 20, 20230.06000.06000.05000.06000.060089,100
Jun 19, 20230.05000.06000.05000.05000.0500468,900
Jun 16, 20230.06000.07000.05000.05000.05002,568,700
Jun 15, 20230.08000.08000.06000.06000.0600933,900
Jun 14, 20230.07000.07000.07000.07000.0700376,700
Jun 13, 20230.07000.07000.07000.07000.0700413,000
Jun 12, 20230.06000.07000.06000.07000.0700716,700
Jun 09, 20230.07000.07000.07000.07000.0700725,000
Jun 08, 20230.07000.07000.06000.07000.0700242,600
Jun 07, 20230.06000.07000.06000.06000.0600892,100
Jun 06, 20230.07000.07000.06000.06000.06002,751,200
Jun 05, 20230.07000.07000.06000.06000.0600503,900
Jun 02, 20230.07000.07000.06000.07000.0700417,200
Jun 01, 20230.06000.07000.06000.07000.07001,389,000
May 31, 20230.06000.06000.06000.06000.0600814,800
May 30, 20230.06000.06000.06000.06000.0600357,800
May 29, 20230.06000.06000.06000.06000.06003,700
May 26, 20230.06000.07000.06000.07000.0700121,400
May 25, 20230.06000.06000.06000.06000.0600126,000
May 24, 20230.06000.06000.06000.06000.0600172,500
May 23, 20230.06000.06000.06000.06000.060062,400
May 19, 20230.06000.07000.06000.06000.0600174,000
May 18, 20230.06000.07000.06000.06000.0600582,500
May 17, 20230.06000.07000.06000.07000.0700294,000
May 16, 20230.07000.07000.06000.06000.0600437,800
May 15, 20230.07000.07000.07000.07000.0700211,400
May 12, 20230.06000.07000.06000.07000.07001,689,300
May 11, 20230.07000.07000.06000.07000.070021,400
May 10, 20230.07000.07000.07000.07000.07001,055,900
May 09, 20230.07000.07000.07000.07000.07001,095,700
May 08, 20230.07000.07000.06000.06000.0600185,300
May 05, 20230.06000.06000.06000.06000.0600285,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...