ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,670.97
0.00%
US Tech 100
18,250.80
-4.18%
Dow Jones
42,225.32
0.00%
Brent Oil
70.39
-3.90%
Bitcoin
81,999.77
-0.57%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Anfield Energy Inc (QB) (ANLDF)

  7. Anfield Energy Inc (QB) (ANLDF) Historical

ANLDF Anfield Energy Inc (QB)

0.04
0.00 (0.00%)
Apr 03 2025 - Closed
Delayed by 15 minutes

ANLDF Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2025 0.04 0.0009 2.30% 0.0389 0.0422 0.03875 66,519
Apr 01 2025 0.0391 -0.00685 -14.91% 0.0408 0.0466 0.0354 1,757,245
Mar 31 2025 0.04595 0.00395 9.40% 0.04188 0.04595 0.037263 56,804
Mar 28 2025 0.042 -0.0021 -4.76% 0.0415 0.04364 0.0415 68,692
Mar 27 2025 0.0441 -0.0046 -9.45% 0.0486 0.0493 0.0427 492,970
Mar 26 2025 0.0487 -0.0017 -3.37% 0.0488 0.0488 0.047 64,499
Mar 25 2025 0.0504 -0.0054 -9.68% 0.05 0.055 0.0473 223,524
Mar 24 2025 0.0558 0.0038 7.31% 0.0512 0.0558 0.0512 3,713
Mar 21 2025 0.052 0.0015 2.97% 0.051 0.052 0.05 385,388
Mar 20 2025 0.0505 -0.0005 -0.98% 0.0457 0.051 0.0457 68,625
Mar 19 2025 0.051 0.0031 6.47% 0.047 0.051 0.047 144,566
Mar 18 2025 0.0479 0.0005 1.05% 0.0458 0.0479 0.0458 57,700
Mar 17 2025 0.0474 -0.00004 -0.08% 0.0474 0.0474 0.0474 1,398
Mar 14 2025 0.04744 0.00204 4.49% 0.0494 0.0494 0.0448 18,625
Mar 13 2025 0.0454 -0.0006 -1.30% 0.045415 0.04792 0.0454 65,866
Mar 12 2025 0.046 0.0048 11.65% 0.039 0.049 0.039 86,809
Mar 11 2025 0.0412 -0.00025 -0.60% 0.04278 0.0434 0.04 620,477
Mar 10 2025 0.04145 -0.00163 -3.78% 0.044 0.04645 0.04145 114,996
Mar 07 2025 0.04308 -0.00107 -2.42% 0.044 0.044 0.04292 7,622
Mar 06 2025 0.04415 -0.00505 -10.26% 0.052 0.052 0.04247 49,777
Mar 05 2025 0.0492 -0.0007 -1.40% 0.04535 0.0492 0.0415 348,300
Mar 04 2025 0.0499 0.0059 13.41% 0.0446 0.0499 0.0417 807,617
Mar 03 2025 0.044 -0.0031 -6.58% 0.0468 0.0504 0.044 1,841,629
Feb 28 2025 0.0471 -0.0009 -1.88% 0.0466 0.0471 0.0454 27,898
Feb 27 2025 0.048 -0.0003 -0.62% 0.049 0.0494 0.048 191,680
Feb 26 2025 0.0483 0.0023 5.00% 0.04495 0.0493 0.04495 395,502
Feb 25 2025 0.046 -0.0017 -3.56% 0.0478 0.0479 0.0445 328,621
Feb 24 2025 0.0477 -0.0038 -7.38% 0.0484 0.0484 0.047183 569,918
Feb 21 2025 0.0515 -0.001 -1.90% 0.046 0.053 0.046 167,532
Feb 20 2025 0.0525 0.0025 5.00% 0.0489 0.054 0.04884 113,829
Feb 19 2025 0.05 -0.00583 -10.44% 0.053 0.053 0.05 351,817
Feb 18 2025 0.05583 0.00263 4.94% 0.0531 0.05583 0.0531 57,766
Feb 14 2025 0.0532 -0.0035 -6.17% 0.0565 0.0565 0.05315 31,408
Feb 13 2025 0.0567 0.00 0.00% 0.057 0.057 0.0567 41,018
Feb 12 2025 0.0567 0.0012 2.16% 0.05785 0.05785 0.0538 71,631
Feb 11 2025 0.0555 -0.0005 -0.89% 0.0535 0.059 0.0535 411,989
Feb 10 2025 0.056 0.00125 2.28% 0.0589 0.0591 0.0539 57,392
Feb 07 2025 0.054754 -0.00094 -1.68% 0.0551 0.0566 0.0536 119,253
Feb 06 2025 0.05569 0.00069 1.25% 0.058 0.0589 0.05569 31,550
Feb 05 2025 0.055 -0.00101 -1.81% 0.05795 0.058518 0.055 454,463
Feb 04 2025 0.056014 0.00041 0.74% 0.055 0.059 0.0531 74,019
Feb 03 2025 0.0556 -0.0018 -3.14% 0.0553 0.0579 0.0514 150,725
Jan 31 2025 0.0574 -0.0026 -4.33% 0.059 0.06085 0.0552 92,960
Jan 30 2025 0.06 0.00173 2.97% 0.06 0.06215 0.0599 32,959
Jan 29 2025 0.05827 0.00177 3.13% 0.058 0.059 0.0571 159,402
Jan 28 2025 0.0565 0.0035 6.60% 0.0541 0.0565 0.0533 46,703
Jan 27 2025 0.053 -0.0108 -16.93% 0.0632 0.071 0.053 544,239
Jan 24 2025 0.0638 0.0041 6.87% 0.06337 0.068 0.061 588,670
Jan 23 2025 0.0597 -0.0037 -5.84% 0.0655 0.0655 0.0583 168,854
Jan 22 2025 0.0634 0.0057 9.88% 0.0551 0.068 0.0551 517,881
Jan 21 2025 0.0577 -0.00521 -8.28% 0.062 0.062 0.0552 253,517
Jan 17 2025 0.062907 0.00121 1.96% 0.0614 0.068 0.05775 489,130
Jan 16 2025 0.0617 0.0027 4.58% 0.0634 0.068 0.06 160,487
Jan 15 2025 0.059 -0.00312 -5.02% 0.0638 0.0638 0.05775 167,592
Jan 14 2025 0.06212 0.00812 15.04% 0.064968 0.07 0.0592 426,077
Jan 13 2025 0.054 -0.00493 -8.37% 0.0598 0.0598 0.054 42,421
Jan 10 2025 0.058934 0.00103 1.79% 0.0544 0.0597 0.0544 7,557
Jan 08 2025 0.0579 -0.0039 -6.31% 0.061 0.061 0.0573 41,310
Jan 07 2025 0.0618 -0.0062 -9.12% 0.062985 0.063 0.06 84,632
Jan 06 2025 0.068 0.0062 10.03% 0.054 0.07 0.054 158,973
Jan 03 2025 0.0618 0.0013 2.15% 0.062109 0.06245 0.0618 16,338

Your Recent History

USOTC
ANLDF
Anfield Energy (QB)
AQSE
BRND.GB
WisdomTree Multi Asset I...
AQSE
40EM.GB
Hbos
LSE
USRI
Am Msci Usa Sri
LSE
0A1K
Nio
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub
United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads