UK markets close in 42 minutes

Anfield Energy Inc. (ANLDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0575+0.0007 (+1.23%)
As of 09:56AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.05500.05750.05500.05750.057541,250
26 Jan 20230.06000.06000.05000.06000.0600104,600
25 Jan 20230.06000.06000.05000.06000.0600143,500
24 Jan 20230.06000.06000.06000.06000.060087,300
23 Jan 20230.06000.06000.06000.06000.060031,800
20 Jan 20230.06000.06000.05000.06000.0600194,800
19 Jan 20230.06000.06000.06000.06000.060065,500
18 Jan 20230.06000.06000.06000.06000.0600355,700
17 Jan 20230.05000.06000.05000.06000.060068,200
13 Jan 20230.06000.06000.06000.06000.0600373,000
12 Jan 20230.06000.06000.06000.06000.0600576,100
11 Jan 20230.06000.06000.06000.06000.0600151,900
10 Jan 20230.06000.06000.05000.06000.060073,700
09 Jan 20230.05000.06000.05000.05000.0500318,900
06 Jan 20230.05000.05000.05000.05000.050093,100
05 Jan 20230.05000.05000.05000.05000.05005,800
04 Jan 20230.05000.05000.04000.05000.0500185,700
03 Jan 20230.05000.05000.04000.04000.0400111,400
30 Dec 20220.04000.04000.04000.04000.0400301,100
29 Dec 20220.04000.04000.04000.04000.040075,700
28 Dec 20220.04000.04000.04000.04000.0400540,500
27 Dec 20220.05000.05000.04000.04000.0400205,100
23 Dec 20220.04000.04000.04000.04000.0400360,200
22 Dec 20220.04000.04000.04000.04000.040086,400
21 Dec 20220.04000.04000.04000.04000.0400211,400
20 Dec 20220.04000.04000.04000.04000.0400259,900
19 Dec 20220.05000.05000.04000.04000.0400335,300
16 Dec 20220.05000.05000.05000.05000.0500142,700
15 Dec 20220.05000.05000.04000.05000.0500177,200
14 Dec 20220.05000.05000.05000.05000.050032,900
13 Dec 20220.05000.05000.04000.05000.0500574,600
12 Dec 20220.04000.05000.04000.05000.050097,400
09 Dec 20220.05000.05000.05000.05000.050091,600
08 Dec 20220.06000.06000.05000.05000.050019,600
07 Dec 20220.05000.05000.05000.05000.05005,100
06 Dec 20220.05000.05000.05000.05000.0500177,900
05 Dec 20220.05000.05000.05000.05000.050048,700
02 Dec 20220.06000.06000.05000.05000.0500476,400
01 Dec 20220.06000.06000.05000.05000.0500111,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...