Anfield Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 1,940 |
| 2024-08-23 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 10,859 |
| 2024-08-22 | 0.060 | 0.060 | 0.060 | 0.060 | 4.500 | 547 |
| 2024-08-21 | 0.060 | 0.070 | 0.060 | 0.070 | 5.250 | 7,396 |
| 2024-08-20 | 0.070 | 0.070 | 0.060 | 0.060 | 4.500 | 1,173 |
| 2024-08-19 | 0.070 | 0.070 | 0.060 | 0.070 | 5.250 | 2,779 |
| 2024-08-16 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 3,716 |
| 2024-08-15 | 0.060 | 0.070 | 0.060 | 0.070 | 5.250 | 5,240 |
| 2024-08-14 | 0.070 | 0.070 | 0.060 | 0.060 | 4.500 | 1,400 |
| 2024-08-13 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 2,203 |
| 2024-08-12 | 0.060 | 0.070 | 0.060 | 0.070 | 5.250 | 1,525 |
| 2024-08-09 | 0.060 | 0.070 | 0.060 | 0.070 | 5.250 | 1,888 |
| 2024-08-08 | 0.060 | 0.060 | 0.060 | 0.060 | 4.500 | 3,453 |
| 2024-08-07 | 0.060 | 0.060 | 0.060 | 0.060 | 4.500 | 8,623 |
| 2024-08-06 | 0.060 | 0.060 | 0.060 | 0.060 | 4.500 | 9,652 |
| 2024-08-02 | 0.070 | 0.070 | 0.060 | 0.060 | 4.500 | 12,141 |
| 2024-08-01 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 6,811 |
| 2024-07-31 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 3,359 |
| 2024-07-30 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 3,335 |
| 2024-07-29 | 0.070 | 0.070 | 0.060 | 0.070 | 5.250 | 9,843 |
| 2024-07-26 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 4,539 |
| 2024-07-25 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 6,155 |
| 2024-07-24 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 1,377 |
| 2024-07-23 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 2,829 |
| 2024-07-22 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 3,011 |
| 2024-07-19 | 0.070 | 0.070 | 0.060 | 0.070 | 5.250 | 2,852 |
| 2024-07-18 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 4,420 |
| 2024-07-17 | 0.070 | 0.070 | 0.060 | 0.060 | 4.500 | 19,535 |
| 2024-07-16 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 291 |
| 2024-07-15 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 2,499 |
| 2024-07-12 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 8,219 |
| 2024-07-11 | 0.070 | 0.080 | 0.070 | 0.070 | 5.250 | 8,960 |
| 2024-07-10 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 4,540 |
| 2024-07-09 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 6,277 |
| 2024-07-08 | 0.070 | 0.080 | 0.070 | 0.080 | 6.000 | 13,777 |
| 2024-07-05 | 0.080 | 0.080 | 0.070 | 0.080 | 6.000 | 2,421 |
| 2024-07-04 | 0.080 | 0.080 | 0.070 | 0.080 | 6.000 | 8,436 |
| 2024-07-03 | 0.070 | 0.080 | 0.070 | 0.080 | 6.000 | 1,160 |
| 2024-07-02 | 0.080 | 0.080 | 0.070 | 0.080 | 6.000 | 14,439 |
| 2024-06-28 | 0.080 | 0.090 | 0.070 | 0.090 | 6.750 | 14,827 |
| 2024-06-27 | 0.070 | 0.080 | 0.070 | 0.080 | 6.000 | 8,100 |
| 2024-06-26 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 16,031 |
| 2024-06-25 | 0.070 | 0.080 | 0.070 | 0.080 | 6.000 | 8,963 |
| 2024-06-24 | 0.090 | 0.090 | 0.070 | 0.070 | 5.250 | 12,119 |
| 2024-06-21 | 0.070 | 0.090 | 0.070 | 0.080 | 6.000 | 13,463 |
| 2024-06-20 | 0.080 | 0.080 | 0.070 | 0.080 | 6.000 | 6,572 |
| 2024-06-19 | 0.070 | 0.080 | 0.070 | 0.080 | 6.000 | 1,301 |
| 2024-06-18 | 0.070 | 0.080 | 0.070 | 0.080 | 6.000 | 1,747 |
| 2024-06-17 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 1,489 |
| 2024-06-14 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 4,903 |
| 2024-06-13 | 0.080 | 0.080 | 0.070 | 0.070 | 5.250 | 3,200 |
| 2024-06-12 | 0.070 | 0.080 | 0.070 | 0.070 | 5.250 | 12,215 |
| 2024-06-11 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 10,937 |
| 2024-06-10 | 0.070 | 0.070 | 0.070 | 0.070 | 5.250 | 4,577 |
| 2024-06-07 | 0.070 | 0.080 | 0.070 | 0.080 | 6.000 | 6,948 |
| 2024-06-06 | 0.080 | 0.080 | 0.070 | 0.080 | 6.000 | 7,927 |
| 2024-06-05 | 0.070 | 0.080 | 0.070 | 0.080 | 6.000 | 18,024 |
| 2024-06-04 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-06-03 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-31 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
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.