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
6,114.63
-0.01%
US Tech 100
21,524.40
0.41%
Dow Jones
44,546.08
-0.37%
Brent Oil
75.225
0.12%
Bitcoin
95,259.77
-0.54%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
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)

0.0532
-0.0035 (-6.17%)
Feb 14 2025 - Closed
Delayed by 15 minutes

ANLDF Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 02 2025 0.0605 0.00222 3.80% 0.06 0.0637 0.0581 126,636
Dec 31 2024 0.058285 0.00 0.00% 0.058285 0.058285 0.058285 0
Dec 30 2024 0.058285 -0.00362 -5.84% 0.0548 0.06003 0.0548 134,761
Dec 27 2024 0.0619 0.00 0.00% 0.0598 0.0622 0.0541 160,545
Dec 26 2024 0.0619 0.0024 4.03% 0.0591 0.0619 0.0591 12,275
Dec 24 2024 0.0595 0.0055 10.19% 0.05638 0.0595 0.05638 248,930
Dec 23 2024 0.054 -0.00335 -5.84% 0.044 0.0548 0.044 196,005
Dec 20 2024 0.05735 -0.00215 -3.61% 0.059 0.0592 0.05555 124,100
Dec 19 2024 0.0595 0.0005 0.85% 0.0591 0.06066 0.055 453,320
Dec 18 2024 0.059 -0.0039 -6.20% 0.0635 0.0635 0.059 369,354
Dec 17 2024 0.062898 0.0009 1.45% 0.0647 0.06725 0.062 32,418
Dec 16 2024 0.062 -0.001 -1.59% 0.068 0.0725 0.062 82,838
Dec 13 2024 0.063 -0.002 -3.08% 0.0753 0.0753 0.063 35,418
Dec 12 2024 0.065 -0.0049 -7.01% 0.0709 0.0709 0.065 52,593
Dec 11 2024 0.0699 -0.0001 -0.14% 0.069 0.0725 0.06882 69,618
Dec 10 2024 0.07 0.0048 7.36% 0.0706 0.0711 0.0662 237,377
Dec 09 2024 0.0652 -0.0083 -11.29% 0.0735 0.075 0.0652 18,057
Dec 06 2024 0.0735 0.00 0.00% 0.0735 0.0735 0.0735 0
Dec 05 2024 0.0735 -0.00275 -3.61% 0.0739 0.0739 0.067 75,377
Dec 04 2024 0.07625 -0.00145 -1.87% 0.0729 0.0771 0.0729 23,770
Dec 03 2024 0.0777 0.0003 0.39% 0.069 0.08 0.069 134,643
Dec 02 2024 0.0774 -0.0008 -1.02% 0.0774 0.0774 0.0774 500
Nov 29 2024 0.0782 0.00153 1.99% 0.078 0.0825 0.078 142,475
Nov 27 2024 0.076675 -0.00648 -7.79% 0.08305 0.08305 0.070805 143,957
Nov 26 2024 0.08315 -0.00225 -2.63% 0.0853 0.0853 0.081 1,249,895
Nov 25 2024 0.0854 -0.0022 -2.51% 0.0841 0.087 0.081 591,400
Nov 22 2024 0.0876 0.0024 2.82% 0.0854 0.088025 0.085 190,650
Nov 21 2024 0.0852 0.0002 0.24% 0.09 0.09 0.0809 389,301
Nov 20 2024 0.085 0.00225 2.72% 0.081 0.0867 0.081 256,260

Your Recent History

USOTC
ANLDF
Anfield Energy (QB)
BOV
M1RO34Q
Marathon Oil
BIT
NMILB
Inflation Linked Europea...
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