Anfield Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.400 | 4.490 | 4.320 | 4.420 | 4.420 | 8,410 |
| 2026-10-19 | 4.450 | 4.450 | 4.280 | 4.420 | 4.420 | 22,302 |
| 2026-10-16 | 4.480 | 4.480 | 4.300 | 4.460 | 4.460 | 17,051 |
| 2026-10-15 | 4.230 | 4.460 | 4.150 | 4.370 | 4.370 | 15,900 |
| 2026-10-14 | 4.410 | 4.410 | 4.060 | 4.210 | 4.210 | 28,200 |
| 2026-10-13 | 4.590 | 4.730 | 4.410 | 4.410 | 4.410 | 32,900 |
| 2026-10-09 | 4.810 | 4.810 | 4.650 | 4.730 | 4.730 | 2,900 |
| 2026-10-08 | 4.700 | 4.760 | 4.600 | 4.760 | 4.760 | 29,500 |
| 2026-10-07 | 4.880 | 4.960 | 4.750 | 4.840 | 4.840 | 17,200 |
| 2026-10-06 | 4.960 | 5.150 | 4.940 | 4.960 | 4.960 | 16,000 |
| 2026-10-05 | 4.870 | 4.910 | 4.800 | 4.910 | 4.910 | 10,100 |
| 2026-10-02 | 4.830 | 4.990 | 4.820 | 4.870 | 4.870 | 10,700 |
| 2026-10-01 | 4.760 | 4.780 | 4.650 | 4.770 | 4.770 | 21,200 |
| 2026-09-30 | 4.820 | 4.880 | 4.600 | 4.780 | 4.780 | 121,300 |
| 2026-09-29 | 5.050 | 5.050 | 4.830 | 4.830 | 4.830 | 11,600 |
| 2026-09-28 | 5.130 | 5.130 | 5.000 | 5.020 | 5.020 | 5,900 |
| 2026-09-25 | 5.100 | 5.220 | 5.000 | 5.180 | 5.180 | 9,800 |
| 2026-09-24 | 5.210 | 5.210 | 5.050 | 5.120 | 5.120 | 9,400 |
| 2026-09-23 | 5.480 | 5.480 | 5.130 | 5.180 | 5.180 | 13,300 |
| 2026-09-22 | 5.300 | 5.410 | 5.270 | 5.410 | 5.410 | 8,600 |
| 2026-09-21 | 5.130 | 5.300 | 5.100 | 5.300 | 5.300 | 11,600 |
| 2026-09-18 | 5.240 | 5.250 | 4.620 | 5.050 | 5.050 | 153,100 |
| 2026-09-17 | 5.050 | 5.310 | 5.040 | 5.240 | 5.240 | 12,800 |
| 2026-09-16 | 5.020 | 5.190 | 4.930 | 5.050 | 5.050 | 14,000 |
| 2026-09-15 | 5.160 | 5.180 | 5.010 | 5.010 | 5.010 | 20,300 |
| 2026-09-14 | 5.350 | 5.360 | 5.180 | 5.240 | 5.240 | 35,900 |
| 2026-09-11 | 5.720 | 5.730 | 5.450 | 5.450 | 5.450 | 53,200 |
| 2026-09-10 | 5.820 | 5.830 | 5.650 | 5.710 | 5.710 | 17,400 |
| 2026-09-09 | 5.960 | 5.960 | 5.820 | 5.900 | 5.900 | 10,400 |
| 2026-09-08 | 5.870 | 6.060 | 5.840 | 5.880 | 5.880 | 14,500 |
| 2026-09-04 | 5.830 | 5.950 | 5.750 | 5.900 | 5.900 | 15,800 |
| 2026-09-03 | 6.010 | 6.050 | 5.800 | 5.860 | 5.860 | 10,000 |
| 2026-09-02 | 5.830 | 6.110 | 5.810 | 6.010 | 6.010 | 18,200 |
| 2026-09-01 | 6.050 | 6.050 | 5.750 | 5.850 | 5.850 | 8,600 |
| 2026-08-31 | 6.010 | 6.280 | 6.010 | 6.230 | 6.230 | 13,000 |
| 2026-08-28 | 6.460 | 6.490 | 6.050 | 6.130 | 6.130 | 17,300 |
| 2026-08-27 | 6.480 | 6.700 | 6.480 | 6.490 | 6.490 | 14,200 |
| 2026-08-26 | 6.490 | 6.670 | 6.400 | 6.480 | 6.480 | 29,200 |
| 2026-08-25 | 6.080 | 6.730 | 6.080 | 6.730 | 6.730 | 33,400 |
| 2026-08-24 | 6.310 | 6.400 | 6.080 | 6.110 | 6.110 | 11,200 |
| 2026-08-21 | 5.960 | 6.410 | 5.910 | 6.410 | 6.410 | 14,500 |
| 2026-08-20 | 5.920 | 5.960 | 5.800 | 5.880 | 5.880 | 7,400 |
| 2026-08-19 | 5.940 | 6.200 | 5.940 | 6.050 | 6.050 | 13,200 |
| 2026-08-18 | 5.990 | 6.100 | 5.780 | 5.950 | 5.950 | 12,200 |
| 2026-08-17 | 5.930 | 6.280 | 5.930 | 6.130 | 6.130 | 16,200 |
| 2026-08-14 | 6.100 | 6.100 | 5.830 | 5.960 | 5.960 | 13,200 |
| 2026-08-13 | 6.260 | 6.380 | 5.930 | 6.210 | 6.210 | 8,700 |
| 2026-08-12 | 6.450 | 6.500 | 6.160 | 6.340 | 6.340 | 16,700 |
| 2026-08-11 | 6.000 | 6.420 | 5.910 | 6.420 | 6.420 | 39,500 |
| 2026-08-10 | 5.860 | 6.060 | 5.860 | 6.000 | 6.000 | 19,600 |
| 2026-08-07 | 5.870 | 6.050 | 5.730 | 5.900 | 5.900 | 20,500 |
| 2026-08-06 | 5.780 | 6.100 | 5.750 | 5.790 | 5.790 | 23,100 |
| 2026-08-05 | 5.700 | 5.840 | 5.700 | 5.810 | 5.810 | 15,400 |
| 2026-08-04 | 5.600 | 5.810 | 5.600 | 5.690 | 5.690 | 17,200 |
| 2026-07-31 | 5.570 | 5.570 | 5.390 | 5.520 | 5.520 | 38,800 |
| 2026-07-30 | 5.730 | 5.750 | 5.430 | 5.560 | 5.560 | 17,800 |
| 2026-07-29 | 5.850 | 6.100 | 5.850 | 5.860 | 5.860 | 9,000 |
| 2026-07-28 | 6.120 | 6.150 | 5.850 | 5.860 | 5.860 | 14,900 |
| 2026-07-27 | 6.360 | 6.400 | 6.140 | 6.150 | 6.150 | 8,900 |
| 2026-07-24 | 6.410 | 6.410 | 6.260 | 6.330 | 6.330 | 4,100 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.