Anfield Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-29 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-28 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-27 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-24 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-23 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-22 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-21 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-17 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-16 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-15 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-14 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-13 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-10 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-09 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-08 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-07 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 0 |
| 2024-05-06 | 0.090 | 0.090 | 0.080 | 0.080 | 6.000 | 13,299 |
| 2024-05-03 | 0.080 | 0.090 | 0.080 | 0.080 | 6.000 | 27,175 |
| 2024-05-02 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 13,752 |
| 2024-05-01 | 0.080 | 0.090 | 0.080 | 0.080 | 6.000 | 47,204 |
| 2024-04-30 | 0.070 | 0.080 | 0.070 | 0.080 | 6.000 | 23,744 |
| 2024-04-29 | 0.080 | 0.080 | 0.070 | 0.080 | 6.000 | 21,083 |
| 2024-04-26 | 0.070 | 0.080 | 0.070 | 0.080 | 6.000 | 12,688 |
| 2024-04-25 | 0.080 | 0.080 | 0.070 | 0.070 | 5.250 | 33,660 |
| 2024-04-24 | 0.080 | 0.080 | 0.070 | 0.080 | 6.000 | 12,072 |
| 2024-04-23 | 0.080 | 0.080 | 0.070 | 0.080 | 6.000 | 38,880 |
| 2024-04-22 | 0.080 | 0.080 | 0.070 | 0.080 | 6.000 | 39,109 |
| 2024-04-19 | 0.090 | 0.090 | 0.080 | 0.080 | 6.000 | 15,656 |
| 2024-04-18 | 0.090 | 0.090 | 0.090 | 0.090 | 6.750 | 813 |
| 2024-04-17 | 0.090 | 0.100 | 0.090 | 0.090 | 6.750 | 12,919 |
| 2024-04-16 | 0.100 | 0.100 | 0.090 | 0.100 | 7.500 | 11,881 |
| 2024-04-15 | 0.100 | 0.110 | 0.100 | 0.100 | 7.500 | 49,660 |
| 2024-04-12 | 0.100 | 0.110 | 0.100 | 0.100 | 7.500 | 9,308 |
| 2024-04-11 | 0.110 | 0.110 | 0.100 | 0.100 | 7.500 | 32,711 |
| 2024-04-10 | 0.110 | 0.110 | 0.100 | 0.100 | 7.500 | 25,827 |
| 2024-04-09 | 0.100 | 0.110 | 0.100 | 0.110 | 8.250 | 98,017 |
| 2024-04-08 | 0.100 | 0.110 | 0.100 | 0.100 | 7.500 | 41,783 |
| 2024-04-05 | 0.100 | 0.110 | 0.100 | 0.100 | 7.500 | 13,753 |
| 2024-04-04 | 0.100 | 0.100 | 0.100 | 0.100 | 7.500 | 14,297 |
| 2024-04-03 | 0.110 | 0.110 | 0.100 | 0.100 | 7.500 | 9,260 |
| 2024-04-02 | 0.100 | 0.100 | 0.100 | 0.100 | 7.500 | 9,647 |
| 2024-04-01 | 0.100 | 0.100 | 0.090 | 0.100 | 7.500 | 19,323 |
| 2024-03-28 | 0.090 | 0.110 | 0.090 | 0.100 | 7.500 | 223,523 |
| 2024-03-27 | 0.090 | 0.100 | 0.090 | 0.090 | 6.750 | 65,953 |
| 2024-03-26 | 0.100 | 0.100 | 0.090 | 0.090 | 6.750 | 53,747 |
| 2024-03-25 | 0.090 | 0.100 | 0.090 | 0.090 | 6.750 | 11,121 |
| 2024-03-22 | 0.090 | 0.100 | 0.090 | 0.090 | 6.750 | 42,163 |
| 2024-03-21 | 0.100 | 0.100 | 0.090 | 0.090 | 6.750 | 15,399 |
| 2024-03-20 | 0.090 | 0.100 | 0.090 | 0.100 | 7.500 | 16,397 |
| 2024-03-19 | 0.090 | 0.100 | 0.090 | 0.090 | 6.750 | 37,776 |
| 2024-03-18 | 0.080 | 0.090 | 0.080 | 0.090 | 6.750 | 35,191 |
| 2024-03-15 | 0.080 | 0.090 | 0.080 | 0.090 | 6.750 | 5,276 |
| 2024-03-14 | 0.080 | 0.080 | 0.070 | 0.080 | 6.000 | 20,332 |
| 2024-03-13 | 0.080 | 0.090 | 0.080 | 0.080 | 6.000 | 6,651 |
| 2024-03-12 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 1,476 |
| 2024-03-11 | 0.080 | 0.080 | 0.080 | 0.080 | 6.000 | 2,623 |
| 2024-03-08 | 0.080 | 0.090 | 0.080 | 0.080 | 6.000 | 6,812 |
| 2024-03-07 | 0.080 | 0.090 | 0.080 | 0.080 | 6.000 | 827 |
| 2024-03-06 | 0.080 | 0.090 | 0.080 | 0.090 | 6.750 | 8,547 |
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.