Anfield Energy Inc (AEC)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 213940 |
| 1721338800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.07 | 0.065 | 331537 |
| 1721252400 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.06 | 1465078 |
| 1721166000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 21800 |
| 1721079600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 187360 |
| 1720820400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 616432 |
| 1720734000 | 0.07 | 0 | 0.00 | 0.07 | 0.075 | 0.065 | 672011 |
| 1720647600 | 0.07 | 0 | 0.00 | 0.0725 | 0.0725 | 0.065 | 340503 |
| 1720561200 | 0.07 | -0.005 | -6.67 | 0.0725 | 0.0725 | 0.07 | 470839 |
| 1720474800 | 0.075 | -0.005 | -6.25 | 0.07 | 0.08 | 0.07 | 1033296 |
| 1720215600 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.07 | 181554 |
| 1720129200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 632666 |
| 1720042800 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 87000 |
| 1719956400 | 0.075 | -0.01 | -11.76 | 0.08 | 0.08 | 0.075 | 1082877 |
| 1719610800 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.07 | 1112048 |
| 1719524400 | 0.08 | 0.005 | 6.67 | 0.07 | 0.08 | 0.07 | 607512 |
| 1719438000 | 0.075 | -0.005 | -6.25 | 0.075 | 0.08 | 0.075 | 1202289 |
| 1719351600 | 0.08 | 0.005 | 6.67 | 0.07 | 0.08 | 0.065 | 672231 |
| 1719265200 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.07 | 908868 |
| 1719006000 | 0.08 | 0.005 | 6.67 | 0.07 | 0.085 | 0.065 | 1009685 |
| 1718919600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.065 | 492925 |
| 1718833200 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 97574 |
| 1718746800 | 0.075 | 0.01 | 15.38 | 0.065 | 0.075 | 0.065 | 131035 |
| 1718660400 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 111674 |
| 1718401200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 367665 |
| 1718314800 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.065 | 240000 |
| 1718228400 | 0.07 | 0.005 | 7.69 | 0.07 | 0.075 | 0.07 | 916065 |
| 1718142000 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 820329 |
| 1718055600 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 343251 |
| 1717796400 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 521130 |
| 1717710000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 594470 |
| 1717623600 | 0.075 | -0.005 | -6.25 | 0.07 | 0.08 | 0.07 | 1351758 |
| 1717537200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1717450800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1717191600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1717105200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1717018800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716932400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716846000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716586800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716500400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716414000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716327600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715982000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715895600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715809200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715722800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715636400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715377200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715290800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715204400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715118000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715031600 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.075 | 997449 |
| 1714772400 | 0.08 | 0.005 | 6.67 | 0.08 | 0.085 | 0.075 | 2038059 |
| 1714686000 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 1031393 |
| 1714599600 | 0.075 | 0 | 0.00 | 0.08 | 0.085 | 0.075 | 3540316 |
| 1714513200 | 0.075 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 1780819 |
| 1714426800 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.07 | 1581169 |
| 1714167600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1714081200 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.065 | 2524533 |
| 1713994800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 905382 |
| 1713908400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.065 | 2916028 |
| 1713822000 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.07 | 2933150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
