Anfield Energy Inc. (ANLDF)
OTC: ANLDF
· Real-Time Price · USD
5.32
-0.10 (-1.85%)
At close: Sep 12, 2025, 3:31 PM
5.32
0.00%
After-hours: Sep 12, 2025, 03:00 PM EDT
ANLDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.34 | 5.40 | 5.30 | 5.32 | 5.32 | -1.85% | 12,344 |
| Sep 11, 2025 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | 0.18% | 8,000 |
| Sep 10, 2025 | 5.14 | 5.43 | 5.14 | 5.41 | 5.41 | 1.12% | 7,800 |
| Sep 9, 2025 | 5.42 | 5.42 | 5.29 | 5.35 | 5.35 | -1.29% | 15,800 |
| Sep 8, 2025 | 5.44 | 5.50 | 5.42 | 5.42 | 5.42 | 2.26% | 3,403 |
| Sep 5, 2025 | 5.40 | 5.41 | 5.27 | 5.30 | 5.30 | -2.21% | 2,400 |
| Sep 4, 2025 | 5.38 | 5.42 | 5.27 | 5.42 | 5.42 | 0.37% | 21,405 |
| Sep 3, 2025 | 5.38 | 5.41 | 5.38 | 5.40 | 5.40 | -0.55% | 21,405 |
| Sep 2, 2025 | 5.37 | 5.43 | 5.34 | 5.43 | 5.43 | 1.50% | 18,408 |
| Aug 29, 2025 | 5.42 | 5.42 | 5.27 | 5.35 | 5.35 | 1.33% | 9,300 |
| Aug 28, 2025 | 5.21 | 5.34 | 5.21 | 5.28 | 5.28 | 0.57% | 7,000 |
| Aug 27, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 8,337 |
| Aug 26, 2025 | 5.08 | 5.42 | 5.05 | 5.35 | 5.35 | 6.57% | 20,933 |
| Aug 25, 2025 | 4.94 | 5.10 | 4.94 | 5.02 | 5.02 | -2.90% | 4,703 |
| Aug 22, 2025 | 5.10 | 5.17 | 4.93 | 5.17 | 5.17 | 8.84% | 9,600 |
| Aug 21, 2025 | 4.47 | 4.75 | 4.41 | 4.75 | 4.75 | 5.56% | 6,900 |
| Aug 20, 2025 | 4.51 | 4.57 | 4.30 | 4.50 | 4.50 | -7.79% | 11,200 |
| Aug 19, 2025 | 5.29 | 5.34 | 4.56 | 4.88 | 4.88 | -8.61% | 51,308 |
| Aug 18, 2025 | 5.57 | 5.57 | 5.30 | 5.34 | 5.34 | 0.00% | 6,344 |
| Aug 15, 2025 | 5.35 | 5.41 | 5.30 | 5.34 | 5.34 | -0.37% | 7,821 |