Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Anfield Energy Inc | AEC | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.09 | 0.085 | 0.095 | 0.085 | 0.095 |
AEC Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.11 | 0.11 | 0.085 | 0.0963577 | 1,940,797 | -0.025 | -22.73% |
1 Month | 0.09 | 0.11 | 0.085 | 0.0976586 | 3,014,870 | -0.005 | -5.56% |
3 Months | 0.095 | 0.11 | 0.07 | 0.0949561 | 1,657,239 | -0.01 | -10.53% |
6 Months | 0.07 | 0.11 | 0.06 | 0.0895099 | 1,184,998 | 0.015 | 21.43% |
1 Year | 0.065 | 0.11 | 0.04 | 0.0821722 | 887,306 | 0.02 | 30.77% |
3 Years | 0.095 | 0.225 | 0.04 | 0.0990856 | 768,520 | -0.01 | -10.53% |
5 Years | 0.22 | 0.245 | 0.04 | 0.0986135 | 557,065 | -0.135 | -61.36% |
AEC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.085 | -0.01 | -10.53% | 0.09 | 0.095 | 0.085 | 968,890 |
Apr 16 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 891,140 |
Apr 15 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.105 | 0.095 | 3,724,491 |
Apr 12 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.105 | 0.095 | 698,059 |
Apr 11 2024 | 0.095 | -0.005 | -5.00% | 0.105 | 0.105 | 0.095 | 2,453,327 |
Apr 10 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 1,936,966 |
Apr 09 2024 | 0.11 | 0.01 | 10.00% | 0.1025 | 0.11 | 0.095 | 7,351,276 |
Apr 08 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.105 | 0.095 | 3,133,730 |
Apr 05 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.105 | 0.095 | 1,031,463 |
Apr 04 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 1,072,256 |
Apr 03 2024 | 0.095 | 0.00 | 0.00% | 0.105 | 0.105 | 0.095 | 694,501 |
Apr 02 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 723,509 |
Apr 01 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.09 | 1,449,170 |
Mar 28 2024 | 0.10 | 0.01 | 11.11% | 0.09 | 0.105 | 0.085 | 16,764,193 |
Mar 27 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.085 | 4,946,519 |
Mar 26 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.085 | 4,031,014 |
Mar 25 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.085 | 834,118 |
Mar 22 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.10 | 0.085 | 3,162,160 |
Mar 21 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 1,154,872 |
Mar 20 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.085 | 1,229,761 |
Mar 19 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 2,833,162 |
Mar 18 2024 | 0.09 | 0.005 | 5.88% | 0.075 | 0.09 | 0.075 | 2,639,348 |