Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Anfield Energy Inc | AEC | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.09 | 0.085 | 0.105 | 0.09 |
AEC Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.095 | 0.105 | 0.085 | 0.09 | 2,825,737 | 0.005 | 5.26% |
1 Month | 0.085 | 0.105 | 0.07 | 0.0886009 | 1,360,275 | 0.015 | 17.65% |
3 Months | 0.07 | 0.11 | 0.07 | 0.0905085 | 1,238,165 | 0.03 | 42.86% |
6 Months | 0.09 | 0.11 | 0.06 | 0.0848709 | 928,288 | 0.01 | 11.11% |
1 Year | 0.06 | 0.11 | 0.04 | 0.0774487 | 739,366 | 0.04 | 66.67% |
3 Years | 0.11 | 0.225 | 0.04 | 0.0991862 | 713,612 | -0.01 | -9.09% |
5 Years | 0.20 | 0.255 | 0.04 | 0.0993605 | 525,976 | -0.10 | -50.00% |
AEC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.085 | 4,946,519 |
27 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.085 | 4,031,014 |
26 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.085 | 834,118 |
23 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.10 | 0.085 | 3,162,160 |
22 Mar 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 1,154,872 |
21 Mar 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.085 | 1,229,761 |
20 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 2,833,162 |
19 Mar 2024 | 0.09 | 0.005 | 5.88% | 0.075 | 0.09 | 0.075 | 2,639,348 |
16 Mar 2024 | 0.085 | 0.005 | 6.25% | 0.075 | 0.085 | 0.075 | 395,688 |
15 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.07 | 1,524,891 |
14 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 498,777 |
13 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.075 | 0.08 | 0.075 | 110,650 |
12 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.075 | 196,650 |
09 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.085 | 0.075 | 510,895 |
08 Mar 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.085 | 0.08 | 62,000 |
07 Mar 2024 | 0.085 | 0.005 | 6.25% | 0.075 | 0.085 | 0.075 | 640,953 |
06 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 820,067 |
05 Mar 2024 | 0.08 | -0.01 | -11.11% | 0.085 | 0.085 | 0.08 | 178,938 |
02 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 445,247 |
01 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.09 | 0.08 | 989,790 |
29 Feb 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 634,740 |