Anfield Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.700	7.000	6.410	6.410	6.410	11,700
2026-07-22	6.820	6.900	6.750	6.870	6.870	14,900
2026-07-21	6.170	6.820	6.170	6.710	6.710	16,500
2026-07-20	6.100	6.100	5.940	6.020	6.020	5,600
2026-07-17	6.060	6.150	5.990	6.090	6.090	6,500
2026-07-16	6.140	6.150	6.000	6.110	6.110	10,400
2026-07-15	6.300	6.400	6.120	6.120	6.120	6,800
2026-07-14	5.900	6.410	5.900	6.260	6.260	19,300
2026-07-13	5.980	6.000	5.780	5.880	5.880	19,200
2026-07-10	5.950	6.040	5.900	6.040	6.040	7,500
2026-07-09	5.940	6.000	5.890	5.980	5.980	11,900
2026-07-08	5.950	6.050	5.810	5.890	5.890	15,700
2026-07-07	6.410	7.070	5.810	5.810	5.810	25,200
2026-07-06	6.420	6.590	6.310	6.390	6.390	18,100
2026-07-03	6.050	6.570	6.050	6.400	6.400	20,200
2026-07-02	6.060	6.440	5.880	5.950	5.950	25,800
2026-06-30	5.850	6.750	5.850	6.000	6.000	32,600
2026-06-29	5.800	5.920	5.720	5.790	5.790	26,800
2026-06-26	5.700	5.800	5.650	5.740	5.740	13,200
2026-06-25	6.150	6.150	5.710	5.710	5.710	8,200
2026-06-24	6.430	6.440	5.940	5.940	5.940	22,400
2026-06-23	6.430	6.500	6.200	6.210	6.210	10,900
2026-06-22	7.250	7.280	6.510	6.510	6.510	15,200
2026-06-19	7.660	7.930	7.100	7.180	7.180	61,300
2026-06-18	6.410	7.590	6.410	7.590	7.590	302,700
2026-06-17	5.790	6.300	5.730	6.300	6.300	82,700
2026-06-16	6.010	6.020	5.730	5.780	5.780	9,900
2026-06-15	5.840	6.240	5.800	6.020	6.020	32,600
2026-06-12	5.510	5.660	5.400	5.660	5.660	20,700
2026-06-11	5.450	5.500	5.290	5.500	5.500	23,800
2026-06-10	5.260	5.300	5.080	5.210	5.210	13,700
2026-06-09	5.600	5.710	5.150	5.270	5.270	40,500
2026-06-08	5.760	5.950	5.610	5.610	5.610	20,400
2026-06-05	6.470	6.470	5.800	5.820	5.820	20,500
2026-06-04	6.250	6.590	6.250	6.510	6.510	12,500
2026-06-03	6.500	6.500	6.360	6.470	6.470	2,500
2026-06-02	6.700	6.960	6.590	6.590	6.590	8,900
2026-06-01	6.820	6.850	6.550	6.820	6.820	7,900
2026-05-29	6.490	6.960	6.400	6.930	6.930	17,200
2026-05-28	6.490	6.810	6.490	6.810	6.810	4,400
2026-05-27	6.450	6.680	6.420	6.680	6.680	7,600
2026-05-26	6.350	6.620	6.350	6.500	6.500	10,300
2026-05-25	6.140	6.400	6.140	6.400	6.400	8,000
2026-05-22	6.100	6.190	6.000	6.030	6.030	11,800
2026-05-21	5.880	6.100	5.860	6.080	6.080	16,700
2026-05-20	5.850	6.010	5.850	5.910	5.910	6,200
2026-05-19	6.470	6.470	5.830	5.880	5.880	37,500
2026-05-15	6.510	6.610	6.250	6.430	6.430	18,500
2026-05-14	6.750	6.850	6.590	6.590	6.590	22,800
2026-05-13	7.010	7.030	6.810	6.810	6.810	3,700
2026-05-12	6.990	7.120	6.750	6.800	6.800	20,800
2026-05-11	6.930	7.320	6.930	7.110	7.110	34,400
2026-05-08	7.200	7.200	6.710	6.790	6.790	17,000
2026-05-07	6.890	7.190	6.890	7.190	7.190	23,000
2026-05-06	6.800	7.380	6.800	7.030	7.030	60,100
2026-05-05	6.980	6.980	6.600	6.670	6.670	32,000
2026-05-04	6.390	7.050	6.390	6.900	6.900	37,600
2026-05-01	6.660	6.720	6.400	6.560	6.560	27,500
2026-04-30	6.700	7.130	6.520	6.880	6.880	29,200
2026-04-29	7.220	7.220	6.660	6.700	6.700	9,100

← NewerPage 2 of 5 · 252 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.