Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (OP:ANLDF)

0.0731 -0.0051 (-6.52%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 10, 2025 0.0790 0.0790 0.0731 0.0731 636,525 -0.01(-6.52%)
Jun 09, 2025 0.0815 0.0815 0.0738 0.0782 1,522,639 +0.00(+4.55%)
Jun 06, 2025 0.0793 0.0793 0.0730 0.0748 972,364 -0.00(-0.27%)
Jun 05, 2025 0.0801 0.0815 0.0724 0.0750 825,339 -0.00(-2.60%)
Jun 04, 2025 0.0761 0.0776 0.0655 0.0770 2,859,839 +0.00(+2.67%)
Jun 03, 2025 0.0770 0.0770 0.0742 0.0750 680,217 +0.00(+0.00%)
Jun 02, 2025 0.0750 0.0770 0.0700 0.0750 1,082,839 +0.01(+8.23%)
May 30, 2025 0.0802 0.0802 0.0570 0.0693 4,707,505 -0.01(-8.21%)
May 29, 2025 0.0898 0.0898 0.0735 0.0755 5,317,302 -0.01(-8.71%)
May 28, 2025 0.0800 0.0827 0.0731 0.0827 5,336,953 +0.01(+8.82%)
May 27, 2025 0.0750 0.0840 0.0750 0.0760 5,800,628 +0.01(+13.26%)
May 23, 2025 0.0700 0.0720 0.0621 0.0671 2,450,210 +0.01(+12.02%)
May 22, 2025 0.0652 0.0663 0.0560 0.0599 557,905 -0.01(-7.99%)
May 21, 2025 0.0694 0.0694 0.0631 0.0651 275,278 +0.00(+0.15%)
May 20, 2025 0.0750 0.0750 0.0609 0.0650 1,066,546 -0.01(-7.54%)
May 19, 2025 0.0810 0.0810 0.0612 0.0703 358,088 +0.00(+2.48%)
May 16, 2025 0.0660 0.0720 0.0543 0.0686 1,445,697 +0.01(+15.49%)
May 15, 2025 0.0669 0.0730 0.0572 0.0594 926,545 -0.00(-7.33%)
May 14, 2025 0.0700 0.0750 0.0603 0.0641 3,969,361 +0.00(+4.74%)
May 13, 2025 0.0700 0.0749 0.0612 0.0612 3,591,786 -0.00(-0.65%)
May 12, 2025 0.0424 0.0616 0.0400 0.0616 3,223,069 +0.02(+46.67%)
May 09, 2025 0.0427 0.0435 0.0405 0.0420 57,081 +0.00(+2.44%)
May 08, 2025 0.0432 0.0445 0.0410 0.0410 324,920 -0.00(-4.87%)
May 07, 2025 0.0435 0.0444 0.0430 0.0431 115,250 +0.00(+0.23%)
May 06, 2025 0.0439 0.0439 0.0425 0.0430 108,086 -0.00(-4.44%)
May 05, 2025 0.0445 0.0470 0.0431 0.0450 214,290 +0.00(+0.00%)
May 02, 2025 0.0428 0.0475 0.0428 0.0450 27,205 -0.00(-5.06%)
May 01, 2025 0.0430 0.0474 0.0411 0.0474 404,882 +0.01(+15.05%)
Apr 30, 2025 0.0411 0.0417 0.0405 0.0412 35,857 +0.00(+1.73%)
Apr 29, 2025 0.0434 0.0442 0.0405 0.0405 28,060 -0.00(-6.47%)
Apr 28, 2025 0.0415 0.0433 0.0414 0.0433 54,063 +0.00(+4.34%)
Apr 25, 2025 0.0419 0.0422 0.0400 0.0415 225,450 +0.00(+1.72%)
Apr 24, 2025 0.0402 0.0435 0.0398 0.0408 68,640 -0.00(-5.77%)
Apr 23, 2025 0.0381 0.0433 0.0381 0.0433 173,347 +0.01(+20.61%)
Apr 22, 2025 0.0340 0.0392 0.0340 0.0359 445,599 +0.00(+1.70%)
Apr 21, 2025 0.0400 0.0408 0.0350 0.0353 426,040 -0.00(-11.75%)
Apr 17, 2025 0.0400 0.0400 0.0370 0.0400 296,504 -0.00(-8.26%)
Apr 16, 2025 0.0418 0.0436 0.0418 0.0436 7,300 +0.00(+5.57%)
Apr 15, 2025 0.0419 0.0419 0.0413 0.0413 5,621 -0.00(-0.24%)
Apr 14, 2025 0.0390 0.0415 0.0390 0.0414 70,212 -0.00(-1.66%)
Apr 11, 2025 0.0416 0.0421 0.0375 0.0421 474,705 +0.00(+7.67%)
Apr 10, 2025 0.0393 0.0393 0.0391 0.0391 5,679 -0.00(-4.17%)
Apr 09, 2025 0.0427 0.0427 0.0401 0.0408 51,750 +0.00(+5.70%)
Apr 08, 2025 0.0392 0.0478 0.0386 0.0386 122,218 +0.00(+4.89%)
Apr 07, 2025 0.0364 0.0382 0.0348 0.0368 140,119 +0.00(+2.22%)
Apr 04, 2025 0.0360 0.0388 0.0354 0.0360 770,566 -0.00(-5.26%)
Apr 03, 2025 0.0389 0.0399 0.0368 0.0380 349,319 -0.00(-5.00%)
Apr 02, 2025 0.0389 0.0422 0.0388 0.0400 66,519 +0.00(+2.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.