Anfield Energy Inc(TSE:AEC)
CA$4.01-0.08 (-2.08%)
TSE:AEC
Anfield Energy Inc historical prices
CA$4.01
At close:-0.08 (-2.08%)
Want to see TSE:AEC full AI Analyst Report?
Anfield Energy Inc (AEC) Historical Prices
57 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.10 | 4.14 | 4.01 | 4.01 | 4.01 | -2.08% | 16,501 | 0.82 |
| Nov 10, 2026 | 4.28 | 4.28 | 3.98 | 4.10 | 4.10 | -3.87% | 18,937 | 0.95 |
| Nov 09, 2026 | 4.29 | 4.53 | 4.28 | 4.32 | 4.32 | +1.41% | 27,685 | 1.40 |
| Nov 06, 2026 | 4.13 | 4.30 | 4.12 | 4.26 | 4.26 | +3.15% | 12,741 | 0.63 |
| Nov 05, 2026 | 4.17 | 4.23 | 4.10 | 4.13 | 4.13 | +0.49% | 24,023 | 1.20 |
| Nov 04, 2026 | 4.17 | 4.23 | 3.99 | 4.11 | 4.11 | -1.44% | 20,642 | 1.03 |
| Nov 03, 2026 | 4.19 | 4.26 | 4.16 | 4.17 | 4.17 | 0.00% | 6,481 | 0.32 |
| Nov 02, 2026 | 4.17 | 4.34 | 4.17 | 4.17 | 4.17 | -2.34% | 25,300 | 1.25 |
| Oct 30, 2026 | 4.32 | 4.32 | 4.07 | 4.27 | 4.27 | -2.29% | 22,843 | 1.14 |
| Oct 29, 2026 | 4.39 | 4.39 | 4.22 | 4.37 | 4.37 | -1.35% | 14,708 | 0.74 |
| Oct 28, 2026 | 4.16 | 4.43 | 4.15 | 4.43 | 4.43 | +4.24% | 11,608 | 0.57 |
| Oct 27, 2026 | 4.01 | 4.25 | 4.00 | 4.25 | 4.25 | +7.87% | 15,655 | 0.77 |
| Oct 26, 2026 | 4.01 | 4.01 | 3.87 | 3.94 | 3.94 | -1.25% | 12,646 | 0.62 |
| Oct 23, 2026 | 3.90 | 4.07 | 3.86 | 3.99 | 3.99 | +1.01% | 13,892 | 0.68 |
| Oct 22, 2026 | 4.20 | 4.22 | 3.95 | 3.95 | 3.95 | -8.99% | 24,255 | 1.21 |
| Oct 21, 2026 | 4.27 | 4.42 | 4.22 | 4.34 | 4.34 | -1.81% | 7,140 | 0.36 |
| Oct 20, 2026 | 4.40 | 4.49 | 4.32 | 4.42 | 4.42 | 0.00% | 8,410 | 0.42 |
| Oct 19, 2026 | 4.45 | 4.45 | 4.28 | 4.42 | 4.42 | -0.90% | 22,302 | 1.12 |
| Oct 16, 2026 | 4.48 | 4.48 | 4.30 | 4.46 | 4.46 | +2.06% | 19,031 | 0.96 |
| Oct 15, 2026 | 4.23 | 4.46 | 4.15 | 4.37 | 4.37 | +3.80% | 15,918 | 0.81 |
| Oct 14, 2026 | 4.41 | 4.41 | 4.06 | 4.21 | 4.21 | -4.54% | 28,190 | 1.45 |
| Oct 13, 2026 | 4.59 | 4.73 | 4.41 | 4.41 | 4.41 | -6.77% | 32,878 | 1.73 |
| Oct 12, 2026 | 4.81 | 4.81 | 4.65 | 4.73 | 4.73 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.81 | 4.81 | 4.65 | 4.73 | 4.73 | -0.63% | 2,854 | 0.15 |
| Oct 08, 2026 | 4.70 | 4.76 | 4.60 | 4.76 | 4.76 | -1.65% | 29,545 | 1.54 |
| Oct 07, 2026 | 4.88 | 4.96 | 4.75 | 4.84 | 4.84 | -2.42% | 17,195 | 0.90 |
| Oct 06, 2026 | 4.96 | 5.15 | 4.94 | 4.96 | 4.96 | +1.02% | 16,029 | 0.84 |
| Oct 05, 2026 | 4.87 | 4.91 | 4.80 | 4.91 | 4.91 | +0.82% | 10,116 | 0.53 |
| Oct 02, 2026 | 4.83 | 4.99 | 4.82 | 4.87 | 4.87 | +2.10% | 10,703 | 0.55 |
| Oct 01, 2026 | 4.76 | 4.78 | 4.65 | 4.77 | 4.77 | -0.21% | 21,189 | 1.10 |
| Sep 30, 2026 | 4.82 | 4.88 | 4.60 | 4.78 | 4.78 | -1.04% | 121,252 | 6.86 |
| Sep 29, 2026 | 5.05 | 5.05 | 4.83 | 4.83 | 4.83 | -3.78% | 11,636 | 0.65 |
| Sep 28, 2026 | 5.13 | 5.13 | 5.00 | 5.02 | 5.02 | -3.09% | 5,855 | 0.33 |
| Sep 25, 2026 | 5.10 | 5.22 | 5.00 | 5.18 | 5.18 | +1.17% | 9,757 | 0.54 |
| Sep 24, 2026 | 5.21 | 5.21 | 5.05 | 5.12 | 5.12 | -1.16% | 9,381 | 0.51 |
| Sep 23, 2026 | 5.48 | 5.48 | 5.13 | 5.18 | 5.18 | -4.25% | 13,313 | 0.72 |
| Sep 22, 2026 | 5.30 | 5.41 | 5.27 | 5.41 | 5.41 | +2.08% | 8,606 | 0.47 |
| Sep 21, 2026 | 5.13 | 5.30 | 5.10 | 5.30 | 5.30 | +4.95% | 11,550 | 0.62 |
| Sep 18, 2026 | 5.24 | 5.25 | 4.62 | 5.05 | 5.05 | -3.63% | 153,149 | 9.37 |
| Sep 17, 2026 | 5.05 | 5.31 | 5.04 | 5.24 | 5.24 | +3.76% | 12,830 | 0.78 |
| Sep 16, 2026 | 5.02 | 5.19 | 4.93 | 5.05 | 5.05 | +0.80% | 14,017 | 0.82 |
| Sep 15, 2026 | 5.16 | 5.18 | 5.01 | 5.01 | 5.01 | -4.39% | 20,257 | 0.94 |
| Sep 14, 2026 | 5.35 | 5.36 | 5.18 | 5.24 | 5.24 | -3.85% | 35,913 | 1.61 |
| Sep 11, 2026 | 5.72 | 5.73 | 5.45 | 5.45 | 5.45 | -4.55% | 53,180 | 2.45 |
| Sep 10, 2026 | 5.82 | 5.83 | 5.65 | 5.71 | 5.71 | -3.22% | 17,435 | 0.80 |
| Sep 09, 2026 | 5.96 | 5.96 | 5.82 | 5.90 | 5.90 | +0.34% | 10,398 | 0.47 |
| Sep 08, 2026 | 5.87 | 6.06 | 5.84 | 5.88 | 5.88 | -0.34% | 14,514 | 0.65 |
| Sep 07, 2026 | 5.83 | 5.95 | 5.75 | 5.90 | 5.90 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.83 | 5.95 | 5.75 | 5.90 | 5.90 | +0.68% | 15,823 | 0.69 |
| Sep 03, 2026 | 6.01 | 6.05 | 5.80 | 5.86 | 5.86 | -2.50% | 9,950 | 0.43 |
