Anfield Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	10.750	10.760	9.990	10.510	10.510	16,200
2025-11-04	10.750	10.930	10.150	10.770	10.770	24,700
2025-11-03	11.530	11.690	11.050	11.120	11.120	10,000
2025-10-31	12.330	12.330	11.500	11.920	11.920	19,100
2025-10-30	11.740	12.350	11.010	12.350	12.350	22,400
2025-10-29	12.400	12.400	11.100	11.260	11.260	17,800
2025-10-28	10.430	12.270	10.430	12.200	12.200	67,300
2025-10-27	10.420	10.720	9.790	10.720	10.720	32,800
2025-10-24	10.260	11.140	10.260	11.140	11.140	18,000
2025-10-23	10.320	10.520	10.090	10.100	10.100	15,700
2025-10-22	10.300	10.390	9.800	10.000	10.000	36,400
2025-10-21	11.660	11.660	10.200	10.390	10.390	34,500
2025-10-20	11.500	11.600	10.850	11.110	11.110	35,100
2025-10-17	11.500	12.920	10.580	11.170	11.170	91,400
2025-10-16	14.850	14.880	13.280	13.280	13.280	48,600
2025-10-15	15.350	16.250	14.650	15.360	15.360	121,400
2025-10-14	15.380	15.780	14.500	15.120	15.120	104,800
2025-10-10	14.000	15.750	13.900	14.260	14.260	187,900
2025-10-09	12.490	12.730	12.000	12.000	12.000	13,900
2025-10-08	13.390	13.450	12.100	12.340	12.340	36,200
2025-10-07	11.460	13.200	11.460	12.930	12.930	47,100
2025-10-06	12.730	13.230	11.620	11.800	11.800	45,900
2025-10-03	13.670	14.750	12.760	12.910	12.910	57,500
2025-10-02	13.500	14.240	13.090	13.820	13.820	26,900
2025-10-01	14.250	14.250	12.900	13.490	13.490	21,300
2025-09-30	13.620	14.230	13.400	14.230	14.230	236,600
2025-09-29	12.290	14.250	12.290	13.370	13.370	88,300
2025-09-26	12.240	12.500	12.000	12.080	12.080	31,900
2025-09-25	11.250	11.820	10.660	11.680	11.680	34,900
2025-09-24	11.300	11.660	11.010	11.230	11.230	34,400
2025-09-23	11.720	12.500	11.000	11.000	11.000	86,600
2025-09-22	10.000	11.700	10.000	11.390	11.390	109,400
2025-09-19	9.380	9.850	9.340	9.790	9.790	41,800
2025-09-18	9.660	9.660	8.700	9.410	9.410	43,200
2025-09-17	8.250	9.650	8.240	9.350	9.350	77,900
2025-09-16	7.830	8.090	7.700	7.700	7.700	14,500
2025-09-15	7.470	8.250	7.410	8.250	8.250	40,700
2025-09-12	7.300	7.480	7.280	7.430	7.430	7,800
2025-09-11	7.290	7.520	7.290	7.440	7.440	3,800
2025-09-10	7.500	7.510	7.470	7.470	7.470	3,100
2025-09-09	7.430	7.490	7.250	7.400	7.400	17,900
2025-09-08	7.490	7.800	7.450	7.450	7.450	11,400
2025-09-05	7.320	7.480	7.300	7.430	7.430	5,400
2025-09-04	7.320	7.500	7.320	7.490	7.490	8,800
2025-09-03	7.490	7.490	7.400	7.460	7.460	4,300
2025-09-02	7.480	7.500	7.270	7.490	7.490	26,500
2025-08-29	7.470	7.500	7.240	7.500	7.500	12,400
2025-08-28	7.110	7.330	7.110	7.220	7.220	3,600
2025-08-27	7.470	7.490	7.100	7.100	7.100	20,800
2025-08-26	7.010	7.500	6.940	7.380	7.380	34,700
2025-08-25	7.100	7.190	6.710	7.190	7.190	8,100
2025-08-22	6.880	7.280	6.880	7.080	7.080	8,900
2025-08-21	6.260	6.630	6.170	6.610	6.610	5,000
2025-08-20	6.210	6.300	5.820	6.100	6.100	30,500
2025-08-19	7.330	7.380	6.170	6.170	6.170	81,400
2025-08-18	7.310	7.310	7.300	7.310	7.310	9,600
2025-08-15	7.470	7.470	7.300	7.400	7.400	3,600
2025-08-14	7.700	7.700	7.280	7.340	7.340	10,000
2025-08-13	7.550	7.550	7.330	7.500	7.500	9,600
2025-08-12	7.700	7.710	7.250	7.250	7.250	23,900

← NewerPage 5 of 21 · 1,255 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.