UK Markets close in 1 hr 15 mins

Anfield Energy Inc. (ANLDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0580+0.0019 (+3.30%)
As of 09:45AM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.06000.06000.05700.05800.058068,700
30 Nov 20220.05000.06000.05000.06000.0600372,400
29 Nov 20220.06000.06000.05000.06000.060039,700
28 Nov 20220.06000.06000.05000.06000.0600923,000
25 Nov 20220.05000.06000.05000.06000.0600819,100
23 Nov 20220.05000.05000.05000.05000.0500381,100
22 Nov 20220.05000.05000.05000.05000.050036,300
21 Nov 20220.05000.05000.05000.05000.050077,700
18 Nov 20220.05000.05000.05000.05000.050039,100
17 Nov 20220.05000.05000.05000.05000.050057,400
16 Nov 20220.05000.05000.05000.05000.0500512,200
15 Nov 20220.05000.05000.05000.05000.0500692,300
14 Nov 20220.05000.05000.05000.05000.0500360,400
11 Nov 20220.05000.05000.05000.05000.0500102,200
10 Nov 20220.05000.05000.05000.05000.0500326,300
09 Nov 20220.05000.05000.05000.05000.0500844,800
08 Nov 20220.05000.05000.05000.05000.050035,900
07 Nov 20220.05000.05000.05000.05000.0500145,300
04 Nov 20220.05000.05000.05000.05000.0500297,000
03 Nov 20220.05000.05000.05000.05000.0500219,700
02 Nov 20220.05000.05000.05000.05000.0500167,300
01 Nov 20220.05000.05000.05000.05000.050071,100
31 Oct 20220.06000.06000.05000.05000.050054,000
28 Oct 20220.05000.06000.05000.05000.0500220,600
27 Oct 20220.05000.05000.05000.05000.0500149,900
26 Oct 20220.05000.06000.05000.05000.0500467,300
25 Oct 20220.05000.06000.05000.05000.0500871,600
24 Oct 20220.06000.06000.05000.05000.0500349,600
21 Oct 20220.06000.06000.05000.05000.0500639,800
20 Oct 20220.05000.06000.05000.06000.0600520,500
19 Oct 20220.05000.05000.05000.05000.0500437,300
18 Oct 20220.06000.06000.05000.05000.0500201,000
17 Oct 20220.06000.06000.05000.05000.05002,477,500
14 Oct 20220.05000.05000.05000.05000.05001,669,500
13 Oct 20220.05000.05000.05000.05000.0500189,300
12 Oct 20220.05000.05000.05000.05000.05003,114,300
11 Oct 20220.05000.05000.05000.05000.05001,278,100
10 Oct 20220.05000.05000.05000.05000.0500320,400
07 Oct 20220.05000.05000.05000.05000.0500271,200
06 Oct 20220.06000.06000.05000.05000.0500213,500
05 Oct 20220.05000.05000.05000.05000.0500752,600
04 Oct 20220.05000.06000.05000.05000.05002,681,900
03 Oct 20220.04000.05000.04000.05000.05002,478,100
30 Sept 20220.05000.05000.04000.04000.040090,600
29 Sept 20220.05000.05000.04000.04000.04001,137,000
28 Sept 20220.04000.05000.04000.05000.0500647,500
27 Sept 20220.05000.05000.04000.04000.04001,751,900
26 Sept 20220.05000.05000.05000.05000.0500249,200
23 Sept 20220.05000.06000.05000.05000.05001,070,600
22 Sept 20220.06000.06000.05000.05000.0500603,500
21 Sept 20220.06000.06000.05000.06000.06001,250,900
20 Sept 20220.05000.06000.04000.06000.06003,849,000
19 Sept 20220.05000.05000.05000.05000.0500160,300
16 Sept 20220.06000.06000.05000.05000.05001,397,600
15 Sept 20220.06000.06000.05000.06000.0600343,100
14 Sept 20220.06000.06000.05000.06000.0600599,300
13 Sept 20220.06000.06000.05000.05000.0500981,300
12 Sept 20220.05000.07000.05000.06000.0600698,000
09 Sept 20220.06000.06000.06000.06000.06001,085,700
08 Sept 20220.06000.06000.05000.06000.06001,660,400
07 Sept 20220.06000.06000.06000.06000.0600110,000
06 Sept 20220.06000.06000.06000.06000.0600284,100
02 Sept 20220.07000.07000.06000.06000.0600340,200
01 Sept 20220.07000.07000.06000.06000.0600672,900
31 Aug 20220.07000.07000.06000.06000.0600428,100
30 Aug 20220.06000.07000.06000.07000.0700594,600
29 Aug 20220.06000.07000.06000.06000.0600561,300
26 Aug 20220.06000.06000.06000.06000.0600370,000
25 Aug 20220.06000.06000.06000.06000.0600173,400
24 Aug 20220.05000.06000.05000.06000.0600416,200
23 Aug 20220.05000.05000.05000.05000.0500297,800
22 Aug 20220.05000.05000.05000.05000.0500364,900
19 Aug 20220.07000.07000.05000.05000.05001,173,200
18 Aug 20220.06000.06000.06000.06000.0600142,200
17 Aug 20220.06000.06000.06000.06000.0600516,200
16 Aug 20220.06000.06000.05000.06000.0600164,500
15 Aug 20220.06000.06000.05000.05000.0500806,200
12 Aug 20220.05000.06000.05000.06000.0600142,000
11 Aug 20220.06000.06000.05000.06000.0600303,500
10 Aug 20220.05000.06000.05000.06000.0600147,100
09 Aug 20220.06000.06000.06000.06000.060071,000
08 Aug 20220.06000.07000.06000.06000.060059,800
05 Aug 20220.06000.06000.06000.06000.060097,500
04 Aug 20220.06000.06000.06000.06000.060034,600
03 Aug 20220.06000.07000.06000.06000.06001,180,200
02 Aug 20220.06000.07000.06000.06000.0600102,900
01 Aug 20220.06000.06000.06000.06000.060085,700
29 Jul 20220.07000.07000.06000.06000.0600112,200
28 Jul 20220.07000.07000.06000.06000.060095,100
27 Jul 20220.05000.06000.05000.06000.0600186,000
26 Jul 20220.05000.06000.05000.05000.0500286,600
25 Jul 20220.06000.06000.06000.06000.0600158,400
22 Jul 20220.06000.06000.06000.06000.060089,200
21 Jul 20220.06000.06000.06000.06000.060010,700
20 Jul 20220.06000.06000.06000.06000.060039,500
19 Jul 20220.05000.06000.05000.05000.0500243,000
18 Jul 20220.06000.06000.05000.05000.050025,300
15 Jul 20220.05000.05000.05000.05000.0500220,900
14 Jul 20220.06000.06000.05000.05000.0500168,600
13 Jul 20220.06000.06000.05000.05000.0500225,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...