UK markets open in 2 hours 14 minutes

Anfield Energy Inc. (ANLDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0621-0.0007 (-1.11%)
At close: 12:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
06 May 20220.08000.08000.07000.08000.0800192,600
05 May 20220.08000.08000.07000.08000.0800111,400
04 May 20220.08000.08000.08000.08000.080062,700
03 May 20220.07000.08000.07000.08000.080078,000
02 May 20220.08000.09000.08000.08000.0800226,400
29 Apr 20220.09000.09000.08000.08000.0800135,800
28 Apr 20220.10000.10000.08000.08000.0800202,100
27 Apr 20220.09000.09000.08000.09000.0900311,900
26 Apr 20220.08000.08000.08000.08000.0800168,400
25 Apr 20220.08000.09000.07000.08000.0800208,400
22 Apr 20220.09000.10000.09000.09000.09001,462,400
21 Apr 20220.10000.12000.09000.09000.09001,308,700
20 Apr 20220.11000.11000.11000.11000.1100-
19 Apr 20220.11000.11000.11000.11000.1100-
18 Apr 20220.10000.11000.10000.11000.1100474,800
14 Apr 20220.10000.11000.10000.11000.1100259,700
13 Apr 20220.11000.11000.10000.11000.1100307,100
12 Apr 20220.11000.11000.10000.10000.1000112,900
11 Apr 20220.11000.12000.10000.10000.1000933,800
08 Apr 20220.12000.12000.11000.11000.11001,288,400
07 Apr 20220.11000.12000.11000.12000.12001,076,100
06 Apr 20220.11000.11000.11000.11000.1100215,800
05 Apr 20220.12000.12000.11000.11000.1100137,700
04 Apr 20220.12000.12000.11000.11000.1100132,700
01 Apr 20220.12000.12000.11000.11000.1100428,100
31 Mar 20220.10000.12000.10000.11000.110072,900
30 Mar 20220.11000.12000.10000.10000.1000618,200
29 Mar 20220.10000.11000.10000.11000.1100386,500
28 Mar 20220.11000.11000.10000.10000.1000138,300
25 Mar 20220.11000.11000.10000.11000.1100248,300
24 Mar 20220.11000.11000.10000.11000.1100468,600
23 Mar 20220.10000.11000.10000.11000.1100247,000
22 Mar 20220.11000.11000.10000.11000.1100231,200
21 Mar 20220.11000.11000.10000.10000.1000737,400
18 Mar 20220.11000.11000.10000.11000.1100261,700
17 Mar 20220.10000.11000.10000.11000.1100367,900
16 Mar 20220.09000.10000.09000.09000.0900215,600
15 Mar 20220.10000.10000.09000.09000.0900461,300
14 Mar 20220.12000.12000.09000.10000.1000688,600
11 Mar 20220.11000.11000.10000.11000.1100268,900
10 Mar 20220.11000.11000.10000.11000.1100576,500
09 Mar 20220.10000.11000.10000.11000.1100874,500
08 Mar 20220.10000.10000.10000.10000.1000490,400
07 Mar 20220.10000.10000.09000.10000.1000728,600
04 Mar 20220.10000.10000.08000.08000.0800594,900
03 Mar 20220.10000.10000.09000.10000.1000549,400
02 Mar 20220.10000.10000.09000.10000.1000428,500
01 Mar 20220.10000.10000.08000.09000.0900844,100
28 Feb 20220.08000.09000.07000.08000.08001,267,300
25 Feb 20220.06000.07000.06000.07000.070043,100
24 Feb 20220.06000.06000.06000.06000.0600290,100
23 Feb 20220.07000.07000.06000.06000.0600303,300
22 Feb 20220.07000.07000.06000.06000.0600121,100
18 Feb 20220.07000.07000.06000.07000.0700210,100
17 Feb 20220.06000.07000.06000.07000.070067,800
16 Feb 20220.06000.07000.06000.06000.0600164,900
15 Feb 20220.07000.07000.07000.07000.0700293,800
14 Feb 20220.06000.07000.06000.07000.0700169,800
11 Feb 20220.07000.07000.06000.07000.0700606,500
10 Feb 20220.08000.08000.07000.07000.0700428,300
09 Feb 20220.07000.08000.07000.08000.0800294,500
08 Feb 20220.08000.08000.07000.07000.0700504,800
07 Feb 20220.08000.08000.07000.07000.0700378,300
04 Feb 20220.07000.08000.07000.08000.0800218,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...