Anfield Energy Inc. (TSXV:AEC)
Canada
· Delayed Price · Currency is CAD 9.04
-0.94 (-9.42%)
At close: Dec 5, 2025
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.92 | 9.92 | 8.99 | 9.04 | 9.04 | -9.42% | 23,039 |
| Dec 4, 2025 | 8.47 | 10.03 | 8.47 | 9.98 | 9.98 | 17.41% | 27,518 |
| Dec 3, 2025 | 9.29 | 9.29 | 8.50 | 8.50 | 8.50 | -7.21% | 30,853 |
| Dec 2, 2025 | 9.30 | 9.31 | 8.77 | 9.16 | 9.16 | -1.51% | 55,665 |
| Dec 1, 2025 | 9.02 | 9.30 | 8.77 | 9.30 | 9.30 | 1.75% | 9,139 |
| Nov 28, 2025 | 9.49 | 9.50 | 8.94 | 9.14 | 9.14 | -0.87% | 5,212 |
| Nov 27, 2025 | 9.40 | 9.49 | 9.22 | 9.22 | 9.22 | -1.91% | 958 |
| Nov 26, 2025 | 9.02 | 9.40 | 8.68 | 9.40 | 9.40 | 4.21% | 27,286 |
| Nov 25, 2025 | 8.58 | 9.03 | 8.50 | 9.02 | 9.02 | 2.97% | 5,249 |
| Nov 24, 2025 | 8.19 | 9.02 | 8.19 | 8.76 | 8.76 | 7.35% | 17,627 |
| Nov 21, 2025 | 8.05 | 8.45 | 7.71 | 8.16 | 8.16 | -2.04% | 45,626 |
| Nov 20, 2025 | 9.64 | 9.89 | 8.19 | 8.33 | 8.33 | -13.68% | 43,242 |
| Nov 19, 2025 | 9.17 | 9.65 | 8.91 | 9.65 | 9.65 | 12.87% | 14,316 |
| Nov 18, 2025 | 8.70 | 8.94 | 8.51 | 8.55 | 8.55 | -2.95% | 19,885 |
| Nov 17, 2025 | 9.04 | 9.39 | 8.55 | 8.81 | 8.81 | -0.45% | 21,513 |
| Nov 14, 2025 | 9.00 | 9.62 | 8.83 | 8.85 | 8.85 | -7.23% | 38,050 |
| Nov 13, 2025 | 9.59 | 10.00 | 9.11 | 9.54 | 9.54 | -5.92% | 14,468 |
| Nov 12, 2025 | 9.55 | 10.14 | 9.55 | 10.14 | 10.14 | 6.18% | 25,708 |
| Nov 11, 2025 | 10.01 | 10.01 | 9.40 | 9.55 | 9.55 | -8.35% | 19,393 |
| Nov 10, 2025 | 9.68 | 10.42 | 9.41 | 10.42 | 10.42 | 12.04% | 29,254 |
| Nov 7, 2025 | 9.26 | 9.70 | 8.75 | 9.30 | 9.30 | -3.02% | 33,138 |
| Nov 6, 2025 | 9.90 | 10.01 | 9.33 | 9.59 | 9.59 | -8.75% | 23,489 |
| Nov 5, 2025 | 10.75 | 10.76 | 9.99 | 10.51 | 10.51 | -2.41% | 16,156 |
| Nov 4, 2025 | 10.75 | 10.93 | 10.15 | 10.77 | 10.77 | -3.15% | 24,703 |
| Nov 3, 2025 | 11.53 | 11.69 | 11.05 | 11.12 | 11.12 | -6.71% | 10,048 |
| Oct 31, 2025 | 12.33 | 12.33 | 11.50 | 11.92 | 11.92 | -3.48% | 19,103 |
| Oct 30, 2025 | 11.74 | 12.35 | 11.01 | 12.35 | 12.35 | 9.68% | 22,414 |
| Oct 29, 2025 | 12.40 | 12.40 | 11.10 | 11.26 | 11.26 | -7.70% | 17,807 |
| Oct 28, 2025 | 10.43 | 12.27 | 10.43 | 12.20 | 12.20 | 13.81% | 67,324 |
| Oct 27, 2025 | 10.42 | 10.72 | 9.79 | 10.72 | 10.72 | -3.77% | 32,815 |
| Oct 24, 2025 | 10.26 | 11.14 | 10.26 | 11.14 | 11.14 | 10.30% | 18,028 |
| Oct 23, 2025 | 10.32 | 10.52 | 10.09 | 10.10 | 10.10 | 1.00% | 15,722 |
| Oct 22, 2025 | 10.30 | 10.39 | 9.80 | 10.00 | 10.00 | -3.75% | 36,401 |
| Oct 21, 2025 | 11.66 | 11.66 | 10.20 | 10.39 | 10.39 | -6.48% | 34,484 |
| Oct 20, 2025 | 11.50 | 11.60 | 10.85 | 11.11 | 11.11 | -0.54% | 35,087 |
| Oct 17, 2025 | 11.50 | 12.92 | 10.58 | 11.17 | 11.17 | -15.89% | 91,444 |
| Oct 16, 2025 | 14.85 | 14.88 | 13.28 | 13.28 | 13.28 | -13.54% | 48,604 |
| Oct 15, 2025 | 15.35 | 16.25 | 14.65 | 15.36 | 15.36 | 1.59% | 121,402 |
| Oct 14, 2025 | 15.38 | 15.78 | 14.50 | 15.12 | 15.12 | 6.03% | 104,760 |
| Oct 10, 2025 | 14.00 | 15.75 | 13.90 | 14.26 | 14.26 | 18.83% | 187,937 |
| Oct 9, 2025 | 12.49 | 12.73 | 12.00 | 12.00 | 12.00 | -2.76% | 13,900 |
| Oct 8, 2025 | 13.39 | 13.45 | 12.10 | 12.34 | 12.34 | -4.56% | 36,192 |
| Oct 7, 2025 | 11.46 | 13.20 | 11.46 | 12.93 | 12.93 | 9.58% | 47,069 |
| Oct 6, 2025 | 12.73 | 13.23 | 11.62 | 11.80 | 11.80 | -8.60% | 45,925 |
| Oct 3, 2025 | 13.67 | 14.75 | 12.76 | 12.91 | 12.91 | -6.58% | 57,534 |
| Oct 2, 2025 | 13.50 | 14.24 | 13.09 | 13.82 | 13.82 | 2.45% | 26,912 |
| Oct 1, 2025 | 14.25 | 14.25 | 12.90 | 13.49 | 13.49 | -5.20% | 21,258 |
| Sep 30, 2025 | 13.62 | 14.23 | 13.40 | 14.23 | 14.23 | 6.43% | 236,564 |
| Sep 29, 2025 | 12.29 | 14.25 | 12.29 | 13.37 | 13.37 | 10.68% | 88,284 |
| Sep 26, 2025 | 12.24 | 12.50 | 12.00 | 12.08 | 12.08 | 3.42% | 31,910 |