Get the Stockscreener App
0.07
98.70%
-5.3225
Anfield Energy Inc Stock (ANLDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $0.0761 | $0.07 | $0.0061 | 978,473.0 | -98.70% |
| Jul 30, 2025 | $5.93 | $5.33 | $0.6075 | 23,541.8 | -8.99% |
| Jul 29, 2025 | $6.70 | $5.85 | $0.8475 | 11,257.5 | -11.24% |
| Jul 28, 2025 | $7.05 | $6.26 | $0.7875 | 14,621.1 | -0.43% |
| Jul 25, 2025 | $7.05 | $6.56 | $0.4875 | 8,120.4 | -2.74% |
| Jul 24, 2025 | $7.12 | $6.74 | $0.387 | 1,859.2 | +2.11% |
| Jul 23, 2025 | $6.94 | $6.58 | $0.3525 | 8,867.8 | -2.17% |
| Jul 22, 2025 | $6.90 | $6.53 | $0.375 | 10,106.8 | +2.22% |
| Jul 21, 2025 | $6.86 | $6.22 | $0.6375 | 9,771.6 | +0.00% |
| Jul 18, 2025 | $6.86 | $6.01 | $0.8475 | 8,734.6 | +2.04% |
| Jul 17, 2025 | $6.85 | $6.31 | $0.54 | 11,421.1 | +6.01% |
| Jul 16, 2025 | $6.70 | $6.01 | $0.6825 | 6,476.6 | -5.45% |
Anfield Energy Inc Stock (ANLDF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anfield Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANLDF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anfield Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anfield Energy Inc Stock (ANLDF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $7.50 | $0.07 | $7.43 | 1,223,062.7 | -98.99% |
| Jun, 2025 | $7.50 | $4.91 | $2.59 | 314,841.5 | +32.76% |
| May, 2025 | $6.74 | $3.00 | $3.74 | 537,601.5 | +68.20% |
| Apr, 2025 | $3.59 | $2.55 | $1.04 | 75,082.5 | -10.34% |
| Mar, 2025 | $4.18 | $2.92 | $1.26 | 73,728.0 | -2.44% |
| Feb, 2025 | $4.43 | $3.34 | $1.10 | 48,641.0 | -17.94% |
| Jan, 2025 | $5.33 | $0.0592 | $5.27 | 475,473.8 | -1.52% |
Anfield Energy Inc Stock (ANLDF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.00 | $3.30 | $2.70 | 32,825.3 | -25.47% |
| Nov, 2024 | $6.95 | $4.79 | $2.17 | 61,200.0 | -16.81% |
| Oct, 2024 | $7.47 | $0.0691 | $7.40 | 1,120,306.2 | +54.10% |
| Sep, 2024 | $5.17 | $2.92 | $2.25 | 90,273.2 | +17.99% |
| Aug, 2024 | $3.93 | $2.92 | $1.01 | 41,680.6 | +5.49% |
| Jul, 2024 | $4.72 | $3.38 | $1.35 | 46,750.9 | -10.07% |
| Jun, 2024 | $5.40 | $3.60 | $1.80 | 95,264.0 | -16.28% |
| May, 2024 | $7.35 | $3.60 | $3.75 | 98,624.6 | +21.23% |
| Apr, 2024 | $5.85 | $3.62 | $2.23 | 205,465.2 | -26.54% |
| Mar, 2024 | $5.48 | $4.07 | $1.42 | 175,512.1 | +15.30% |
| Feb, 2024 | $6.07 | $4.16 | $1.91 | 150,503.4 | -12.65% |
| Jan, 2024 | $5.70 | $3.88 | $1.82 | 304,178.4 | +8,574% |
Anfield Energy Inc Stock (ANLDF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0659 | $0.0473 | $0.0186 | 5,824,551.0 | +19.77% |
| Nov, 2023 | $0.066 | $0.0435 | $0.0225 | 6,937,310.0 | -12.96% |
| Oct, 2023 | $0.0645 | $0.0508 | $0.0137 | 6,549,996.0 | -6.96% |
| Sep, 2023 | $0.08 | $0.0509 | $0.0291 | 11,861,670.0 | +15.54% |
| Aug, 2023 | $0.056 | $0.032 | $0.024 | 5,941,186.0 | +50.13% |
| Jul, 2023 | $0.042 | $0.0334 | $0.0086 | 5,092,821.0 | +1.63% |
| Jun, 2023 | $0.054 | $0.032 | $0.022 | 7,601,238.0 | -18.44% |
| May, 2023 | $0.055 | $0.04 | $0.015 | 2,921,766.0 | -0.22% |
| Apr, 2023 | $0.05 | $0.0397 | $0.0103 | 1,306,075.0 | +2.38% |
| Mar, 2023 | $0.0596 | $0.038 | $0.0216 | 5,031,498.0 | -19.91% |
| Feb, 2023 | $0.064 | $0.0476 | $0.0164 | 3,097,622.0 | -3.51% |
| Jan, 2023 | $0.0638 | $0.0431 | $0.0207 | 3,311,182.0 | +28.67% |
1.24%
5.71%
Cap:
|
Volume (24h):