UK Markets close in 6 hrs 58 mins

Anfield Energy Inc. (ANLDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0460+0.0020 (+4.55%)
At close: 03:52PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022------
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
12 Jul 20220.07000.07000.06000.06000.060090,100
11 Jul 20220.06000.06000.06000.06000.0600102,800
08 Jul 20220.06000.06000.06000.06000.06005,300
07 Jul 20220.06000.06000.06000.06000.0600135,500
06 Jul 20220.06000.06000.06000.06000.0600357,500
05 Jul 20220.07000.07000.05000.06000.0600242,600
01 Jul 20220.06000.07000.06000.07000.0700218,900
30 Jun 20220.06000.06000.06000.06000.0600110,500
29 Jun 20220.07000.07000.06000.06000.0600185,200
28 Jun 20220.07000.07000.06000.06000.060013,100
27 Jun 20220.07000.08000.06000.06000.0600191,700
24 Jun 20220.06000.06000.06000.06000.060039,800
23 Jun 20220.07000.07000.06000.06000.060066,500
22 Jun 20220.06000.06000.06000.06000.0600793,800
21 Jun 20220.07000.07000.06000.06000.0600433,400
17 Jun 20220.06000.07000.06000.06000.0600139,800
16 Jun 20220.06000.06000.06000.06000.060099,700
15 Jun 20220.06000.07000.06000.07000.0700252,500
14 Jun 20220.07000.07000.06000.07000.0700151,700
13 Jun 20220.08000.08000.07000.07000.0700565,700
10 Jun 20220.08000.09000.07000.08000.080061,100
09 Jun 20220.09000.09000.07000.08000.0800304,500
08 Jun 20220.09000.09000.08000.09000.0900432,500
07 Jun 20220.07000.08000.07000.08000.0800388,500
06 Jun 20220.08000.08000.07000.07000.070040,500
03 Jun 20220.08000.08000.07000.08000.080097,800
02 Jun 20220.07000.08000.07000.08000.080048,000
01 Jun 20220.07000.07000.07000.07000.0700257,700
31 May 20220.08000.08000.07000.07000.0700105,300
27 May 20220.08000.08000.07000.07000.0700103,200
26 May 20220.07000.07000.07000.07000.0700414,400
25 May 20220.07000.07000.07000.07000.0700451,500
24 May 20220.08000.08000.07000.07000.0700505,100
23 May 20220.07000.07000.07000.07000.070012,100
20 May 20220.07000.07000.07000.07000.0700800
19 May 20220.07000.07000.07000.07000.070024,500
18 May 20220.09000.09000.07000.07000.0700114,300
17 May 20220.09000.09000.07000.08000.080047,800
16 May 20220.08000.08000.07000.08000.0800130,900
13 May 20220.06000.08000.06000.07000.070086,600
12 May 20220.07000.07000.07000.07000.0700152,000
11 May 20220.07000.08000.07000.08000.080068,000
10 May 20220.07000.07000.07000.07000.0700179,300
09 May 20220.08000.08000.07000.07000.0700357,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...