Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Anfield Energy Inc | AEC | TSX Venture | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.01 | -10.53% | 0.085 | 15:58:01 |
| 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 |
