Anfield Energy Inc. - AEC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	6.23	6.35	6.35	6.49	6.2	34,143
December 22, 2025	6.41	6.22	6.22	6.6	6.11	137,837
December 19, 2025	6.51	6.1	6.1	7	6.1	1.14M
December 18, 2025	6.61	6.64	6.64	6.82	6.45	79,114
December 17, 2025	6.97	6.65	6.65	7.04	6.65	50,400
December 16, 2025	7.05	6.91	6.91	7.19	6.78	29,000
December 15, 2025	7.79	7.27	7.27	7.79	7.05	41,309
December 12, 2025	8.51	7.69	7.69	8.51	7.61	40,429
December 11, 2025	8	8.4	8.4	8.42	8	10,700
December 10, 2025	8.26	8	8	8.26	7.99	18,500
December 09, 2025	8.27	8.37	8.37	8.48	8.05	8,203
December 08, 2025	9.12	8.6	8.6	9.12	8.02	37,700
December 05, 2025	9.92	9.04	9.04	9.92	8.99	23,039
December 04, 2025	8.47	9.98	9.98	10.03	8.47	27,518
December 03, 2025	9.29	8.5	8.5	9.29	8.5	30,900
December 02, 2025	9.3	9.16	9.16	9.31	8.77	55,700
December 01, 2025	9.02	9.3	9.3	9.3	8.77	9,139
November 28, 2025	9.49	9.14	9.14	9.5	8.94	5,212
November 27, 2025	9.4	9.22	9.22	9.49	9.22	958
November 26, 2025	9.02	9.4	9.4	9.4	8.68	27,300
November 25, 2025	8.58	9.02	9.02	9.03	8.5	5,249
November 24, 2025	8.19	8.76	8.76	9.02	8.19	17,627
November 21, 2025	8.05	8.16	8.16	8.45	7.71	45,626
November 20, 2025	9.64	8.33	8.33	9.89	8.26	43,242
November 19, 2025	9.17	9.65	9.65	9.65	8.91	14,316
November 18, 2025	8.7	8.55	8.55	8.94	8.51	19,900
November 17, 2025	9.04	8.81	8.81	9.39	8.55	21,513
November 14, 2025	9	8.85	8.85	9.62	8.83	38,100
November 13, 2025	9.59	9.54	9.54	10	9.11	14,500
November 12, 2025	9.55	10.14	10.14	10.14	9.55	25,708
November 11, 2025	10.01	9.55	9.55	10.01	9.4	19,400
November 10, 2025	9.68	10.42	10.42	10.42	9.41	29,300
November 07, 2025	9.26	9.3	9.3	9.7	8.75	33,138
November 06, 2025	9.9	9.59	9.59	10.01	9.33	23,500
November 05, 2025	10.75	10.51	10.51	10.76	9.99	16,200
November 04, 2025	10.75	10.77	10.77	10.93	10.15	24,703
November 03, 2025	11.53	11.12	11.12	11.69	11.05	10,048
October 31, 2025	12.33	11.92	11.92	12.33	11.5	19,103
October 30, 2025	11.74	12.35	12.35	12.35	11.01	22,414
October 29, 2025	12.4	11.26	11.26	12.4	11.1	17,807
October 28, 2025	10.43	12.2	12.2	12.27	10.43	67,324
October 27, 2025	10.42	10.72	10.72	10.72	9.79	32,815
October 24, 2025	10.26	11.14	11.14	11.14	10.26	18,028
October 23, 2025	10.32	10.1	10.1	10.52	10.09	15,722
October 22, 2025	10.3	10	10	10.39	9.8	36,401
October 21, 2025	11.66	10.39	10.39	11.66	10.2	34,500
October 20, 2025	11.5	11.11	11.11	11.6	10.85	35,100
October 17, 2025	11.5	11.17	11.17	12.92	10.58	91,444
October 16, 2025	14.85	13.28	13.28	14.88	13.28	48,604
October 15, 2025	15.35	15.36	15.36	16.25	14.65	121,402
October 14, 2025	15.38	15.12	15.12	15.78	14.5	104,800
October 10, 2025	14	14.26	14.26	15.75	13.9	187,937
October 09, 2025	12.49	12	12	12.73	12	13,900
October 08, 2025	13.39	12.34	12.34	13.45	12.1	36,200
October 07, 2025	11.46	12.93	12.93	13.2	11.46	47,100
October 06, 2025	12.73	11.8	11.8	13.23	11.62	45,925
October 03, 2025	13.67	12.91	12.91	14.75	12.76	57,534
October 02, 2025	13.5	13.82	13.82	14.24	13.09	26,912
October 01, 2025	14.25	13.49	13.49	14.25	12.9	21,300
September 30, 2025	13.62	14.23	14.23	14.23	13.4	236,600

Anfield Energy Inc. (AEC.V) TSXV