Anfield Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 10.810 | 11.250 | 9.630 | 9.630 | 9.630 | 72,300 |
| 2026-01-30 | 12.560 | 12.840 | 11.210 | 11.470 | 11.470 | 642,500 |
| 2026-01-29 | 13.030 | 13.030 | 11.780 | 12.460 | 12.460 | 74,500 |
| 2026-01-28 | 12.730 | 13.850 | 12.730 | 13.040 | 13.040 | 74,300 |
| 2026-01-27 | 11.410 | 12.650 | 11.160 | 12.650 | 12.650 | 70,700 |
| 2026-01-26 | 12.490 | 12.500 | 11.420 | 11.770 | 11.770 | 55,400 |
| 2026-01-23 | 11.970 | 12.250 | 11.410 | 12.100 | 12.100 | 78,000 |
| 2026-01-22 | 11.000 | 11.860 | 10.980 | 11.640 | 11.640 | 125,200 |
| 2026-01-21 | 11.210 | 11.500 | 10.650 | 10.980 | 10.980 | 50,100 |
| 2026-01-20 | 10.200 | 11.380 | 9.840 | 11.110 | 11.110 | 109,400 |
| 2026-01-19 | 10.860 | 10.860 | 10.100 | 10.270 | 10.270 | 15,200 |
| 2026-01-16 | 10.310 | 10.850 | 10.000 | 10.200 | 10.200 | 75,100 |
| 2026-01-15 | 8.990 | 10.370 | 8.990 | 10.290 | 10.290 | 124,900 |
| 2026-01-14 | 8.940 | 9.150 | 8.800 | 9.050 | 9.050 | 34,800 |
| 2026-01-13 | 8.880 | 8.950 | 8.600 | 8.950 | 8.950 | 19,900 |
| 2026-01-12 | 8.670 | 9.110 | 8.580 | 8.910 | 8.910 | 39,800 |
| 2026-01-09 | 8.540 | 8.940 | 8.360 | 8.630 | 8.630 | 47,700 |
| 2026-01-08 | 8.790 | 8.860 | 8.100 | 8.270 | 8.270 | 91,000 |
| 2026-01-07 | 8.650 | 8.990 | 8.350 | 8.970 | 8.970 | 40,400 |
| 2026-01-06 | 8.470 | 8.600 | 8.180 | 8.480 | 8.480 | 54,500 |
| 2026-01-05 | 8.250 | 8.600 | 8.110 | 8.350 | 8.350 | 80,500 |
| 2026-01-02 | 7.150 | 8.140 | 7.150 | 8.140 | 8.140 | 83,100 |
| 2025-12-31 | 6.790 | 7.140 | 6.790 | 7.040 | 7.040 | 8,700 |
| 2025-12-30 | 7.240 | 7.400 | 6.960 | 7.100 | 7.100 | 28,100 |
| 2025-12-29 | 6.910 | 7.170 | 6.700 | 7.100 | 7.100 | 42,000 |
| 2025-12-24 | 6.310 | 7.100 | 6.310 | 6.900 | 6.900 | 49,300 |
| 2025-12-23 | 6.230 | 6.490 | 6.200 | 6.350 | 6.350 | 34,100 |
| 2025-12-22 | 6.410 | 6.600 | 6.110 | 6.220 | 6.220 | 137,800 |
| 2025-12-19 | 6.510 | 7.000 | 6.100 | 6.100 | 6.100 | 1,137,300 |
| 2025-12-18 | 6.610 | 6.820 | 6.450 | 6.640 | 6.640 | 79,100 |
| 2025-12-17 | 6.970 | 7.040 | 6.650 | 6.650 | 6.650 | 50,400 |
| 2025-12-16 | 7.050 | 7.190 | 6.780 | 6.910 | 6.910 | 29,000 |
| 2025-12-15 | 7.790 | 7.790 | 7.050 | 7.270 | 7.270 | 41,300 |
| 2025-12-12 | 8.510 | 8.510 | 7.610 | 7.950 | 7.950 | 41,700 |
| 2025-12-11 | 8.000 | 8.420 | 8.000 | 8.400 | 8.400 | 10,700 |
| 2025-12-10 | 8.260 | 8.260 | 7.990 | 8.000 | 8.000 | 18,500 |
| 2025-12-09 | 8.270 | 8.480 | 8.050 | 8.370 | 8.370 | 8,200 |
| 2025-12-08 | 9.120 | 9.120 | 8.020 | 8.600 | 8.600 | 37,700 |
| 2025-12-05 | 9.920 | 9.920 | 8.990 | 9.040 | 9.040 | 23,000 |
| 2025-12-04 | 8.470 | 10.030 | 8.470 | 9.980 | 9.980 | 27,500 |
| 2025-12-03 | 9.290 | 9.290 | 8.500 | 8.500 | 8.500 | 30,900 |
| 2025-12-02 | 9.300 | 9.310 | 8.770 | 9.160 | 9.160 | 55,700 |
| 2025-12-01 | 9.020 | 9.300 | 8.770 | 9.300 | 9.300 | 9,100 |
| 2025-11-28 | 9.490 | 9.500 | 8.940 | 9.140 | 9.140 | 5,200 |
| 2025-11-27 | 9.400 | 9.490 | 9.220 | 9.220 | 9.220 | 1,000 |
| 2025-11-26 | 9.020 | 9.400 | 8.680 | 9.400 | 9.400 | 27,300 |
| 2025-11-25 | 8.580 | 9.030 | 8.500 | 9.020 | 9.020 | 5,200 |
| 2025-11-24 | 8.190 | 9.020 | 8.190 | 8.760 | 8.760 | 17,600 |
| 2025-11-21 | 8.050 | 8.450 | 7.710 | 8.160 | 8.160 | 45,600 |
| 2025-11-20 | 9.640 | 9.890 | 8.190 | 8.330 | 8.330 | 43,200 |
| 2025-11-19 | 9.170 | 9.650 | 8.910 | 9.650 | 9.650 | 14,300 |
| 2025-11-18 | 8.700 | 8.940 | 8.510 | 8.550 | 8.550 | 19,900 |
| 2025-11-17 | 9.040 | 9.390 | 8.550 | 8.810 | 8.810 | 21,500 |
| 2025-11-14 | 9.000 | 9.620 | 8.830 | 8.850 | 8.850 | 38,100 |
| 2025-11-13 | 9.590 | 10.000 | 9.110 | 9.540 | 9.540 | 14,500 |
| 2025-11-12 | 9.550 | 10.140 | 9.550 | 10.140 | 10.140 | 25,700 |
| 2025-11-11 | 10.010 | 10.010 | 9.400 | 9.550 | 9.550 | 19,400 |
| 2025-11-10 | 9.680 | 10.420 | 9.410 | 10.420 | 10.420 | 29,300 |
| 2025-11-07 | 9.260 | 9.700 | 8.750 | 9.300 | 9.300 | 33,100 |
| 2025-11-06 | 9.900 | 10.010 | 9.330 | 9.590 | 9.590 | 23,500 |
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.