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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	12.29	13.37	13.37	14.25	12.29	88,300
September 26, 2025	12.24	12.08	12.08	12.5	12	31,910
September 25, 2025	11.25	11.68	11.68	11.82	10.66	34,926
September 24, 2025	11.3	11.23	11.23	11.66	11.01	34,400
September 23, 2025	11.72	11	11	12.5	11	86,629
September 22, 2025	10	11.39	11.39	11.7	10	109,406
September 19, 2025	9.38	9.79	9.79	9.85	9.34	41,800
September 18, 2025	9.66	9.41	9.41	9.66	8.7	43,211
September 17, 2025	8.25	9.35	9.35	9.65	8.24	77,933
September 16, 2025	7.83	7.7	7.7	8.09	7.7	14,500
September 15, 2025	7.47	8.25	8.25	8.25	7.41	40,716
September 12, 2025	7.3	7.43	7.43	7.48	7.28	7,835
September 11, 2025	7.29	7.44	7.44	7.52	7.29	3,838
September 10, 2025	7.5	7.47	7.47	7.51	7.47	3,100
September 09, 2025	7.43	7.4	7.4	7.49	7.25	17,914
September 08, 2025	7.49	7.45	7.45	7.8	7.45	11,416
September 05, 2025	7.32	7.43	7.43	7.48	7.3	5,400
September 04, 2025	7.32	7.49	7.49	7.5	7.32	8,800
September 03, 2025	7.49	7.46	7.46	7.49	7.4	4,300
September 02, 2025	7.48	7.49	7.49	7.5	7.27	26,533
August 29, 2025	7.47	7.5	7.5	7.5	7.24	12,400
August 28, 2025	7.11	7.22	7.22	7.33	7.11	3,630
August 27, 2025	7.47	7.1	7.1	7.49	7.1	20,829
August 26, 2025	7.01	7.38	7.38	7.5	6.94	34,700
August 25, 2025	7.1	7.19	7.19	7.19	6.71	8,113
August 22, 2025	6.88	7.08	7.08	7.28	6.88	8,930
August 21, 2025	6.26	6.61	6.61	6.63	6.17	5,000
August 20, 2025	6.21	6.1	6.1	6.3	5.82	30,549
August 19, 2025	7.33	6.17	6.17	7.38	6.17	81,400
August 18, 2025	7.31	7.31	7.31	7.31	7.3	9,612
August 15, 2025	7.47	7.4	7.4	7.47	7.3	3,600
August 14, 2025	7.7	7.34	7.34	7.7	7.28	10,002

Anfield Energy Inc. (AEC.V) TSXV