AEC.V - Anfield Energy Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20230.06000.06500.06000.06000.0600682,613
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
May 04, 20230.06000.06000.06000.06000.0600366,600
May 03, 20230.06000.06000.06000.06000.0600213,500
May 02, 20230.06000.06000.06000.06000.0600115,900
May 01, 20230.06000.06000.06000.06000.0600254,000
Apr 28, 20230.06000.06000.06000.06000.0600308,900
Apr 27, 20230.06000.06000.06000.06000.0600110,200
Apr 26, 20230.05000.06000.05000.06000.0600426,600
Apr 25, 20230.06000.06000.06000.06000.0600724,400
Apr 24, 20230.06000.06000.06000.06000.060051,300
Apr 21, 20230.06000.06000.06000.06000.06001,180,000
Apr 20, 20230.06000.06000.06000.06000.060072,200
Apr 19, 20230.06000.06000.06000.06000.060077,800
Apr 18, 20230.06000.06000.06000.06000.0600199,300
Apr 17, 20230.07000.07000.06000.06000.0600136,900
Apr 14, 20230.06000.07000.06000.07000.070011,000
Apr 13, 20230.06000.06000.06000.06000.060072,000
Apr 12, 20230.06000.06000.06000.06000.060081,900
Apr 11, 20230.06000.06000.06000.06000.0600539,700
Apr 10, 20230.06000.06000.06000.06000.0600170,500
Apr 06, 20230.06000.06000.06000.06000.0600219,500
Apr 05, 20230.06000.06000.06000.06000.0600340,000
Apr 04, 20230.07000.07000.06000.06000.0600214,200
Apr 03, 20230.06000.06000.06000.06000.0600436,600
Mar 31, 20230.06000.07000.06000.06000.0600750,700
Mar 30, 20230.06000.08000.06000.06000.06002,795,200
Mar 29, 20230.06000.06000.06000.06000.0600432,300
Mar 28, 20230.06000.06000.06000.06000.0600181,700
Mar 27, 20230.06000.06000.06000.06000.060030,900
Mar 24, 20230.06000.06000.06000.06000.0600196,300
Mar 23, 20230.06000.06000.06000.06000.0600306,500
Mar 22, 20230.06000.06000.06000.06000.0600466,500
Mar 21, 20230.06000.06000.06000.06000.0600261,500
Mar 20, 20230.06000.06000.06000.06000.060064,900
Mar 17, 20230.06000.06000.06000.06000.0600205,700
Mar 16, 20230.06000.06000.06000.06000.0600235,400
Mar 15, 20230.06000.06000.06000.06000.0600542,500
Mar 14, 20230.06000.07000.06000.06000.0600101,300
Mar 13, 20230.06000.06000.06000.06000.0600318,300
Mar 10, 20230.06000.06000.06000.06000.0600338,900
Mar 09, 20230.06000.07000.06000.06000.0600461,400
Mar 08, 20230.07000.07000.06000.06000.06001,264,200
Mar 07, 20230.07000.07000.06000.06000.06002,402,400
Mar 06, 20230.08000.08000.07000.07000.0700338,200
Mar 03, 20230.08000.08000.07000.07000.07002,270,500
Mar 02, 20230.08000.09000.08000.08000.0800746,100
Mar 01, 20230.08000.08000.08000.08000.08001,040,800
Feb 28, 20230.08000.08000.08000.08000.0800216,700
Feb 27, 20230.08000.08000.08000.08000.0800254,200
Feb 24, 20230.08000.08000.08000.08000.08002,000,700
Feb 23, 20230.08000.08000.08000.08000.08002,400
Feb 22, 20230.08000.08000.08000.08000.080083,000
Feb 21, 20230.08000.09000.07000.08000.0800799,800
Feb 17, 20230.08000.08000.08000.08000.0800892,300
Feb 16, 20230.08000.08000.07000.08000.0800404,100
Feb 15, 20230.08000.08000.08000.08000.0800205,000
Feb 14, 20230.08000.08000.08000.08000.08001,260,800
Feb 13, 20230.08000.08000.08000.08000.0800809,000
Feb 10, 20230.09000.09000.08000.08000.0800320,900
Feb 09, 20230.09000.09000.08000.08000.0800755,000
Feb 08, 20230.08000.08000.08000.08000.0800198,300
Feb 07, 20230.08000.09000.08000.08000.0800656,000
Feb 06, 20230.08000.08000.08000.08000.080041,300
Feb 03, 20230.08000.09000.07000.08000.08001,570,600
Feb 02, 20230.08000.08000.08000.08000.0800689,400
Feb 01, 20230.08000.08000.07000.08000.0800230,000
Jan 31, 20230.08000.08000.07000.08000.0800373,600
Jan 30, 20230.08000.08000.08000.08000.0800342,500
Jan 27, 20230.08000.08000.08000.08000.0800240,800
Jan 26, 20230.08000.08000.07000.07000.0700286,500
Jan 25, 20230.08000.08000.07000.08000.0800349,600
Jan 24, 20230.08000.08000.08000.08000.0800238,000
Jan 23, 20230.09000.09000.08000.08000.0800331,500
Jan 20, 20230.08000.08000.08000.08000.0800848,800
Jan 19, 20230.08000.08000.08000.08000.0800414,600
Jan 18, 20230.09000.09000.08000.08000.0800324,800
Jan 17, 20230.08000.08000.08000.08000.0800616,700
Jan 16, 20230.08000.09000.08000.08000.0800237,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...