AEC

Anfield Energy Historical Data - AEC

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Anfield Energy Inc AEC TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.09 13:59:33
Open Price Low Price High Price Close Price Previous Close
0.095 0.09 0.095 0.09 0.09
more quote information »

AEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.090.100.0850.088046331,6280.000.0%
1 Month0.1050.110.080.0933614325,933-0.015-14.29%
3 Months0.110.150.080.1212692584,544-0.02-18.18%
6 Months0.0950.150.0750.1090965571,308-0.005-5.26%
1 Year0.150.2250.0750.1327674771,989-0.06-40.0%
3 Years0.2050.2250.040.118153471,872-0.115-56.1%
5 Years0.390.590.040.1343447352,027-0.30-76.92%

AEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 0.09 0.00 0.0% 0.095 0.095 0.09 259,628
May 26 2022 0.09 0.005 5.88% 0.085 0.09 0.085 186,383
May 25 2022 0.085 -0.005 -5.56% 0.095 0.095 0.085 518,399
May 24 2022 0.09 0.00 0.0% 0.09 0.10 0.09 407,731
May 23 2022 0.09 0.00 0.0% 0.09 0.09 0.09 0
May 20 2022 0.09 -0.005 -5.26% 0.09 0.095 0.09 214,000
May 19 2022 0.095 0.00 0.0% 0.095 0.095 0.09 91,663
May 18 2022 0.095 0.00 0.0% 0.10 0.10 0.095 192,513
May 17 2022 0.095 -0.005 -5.0% 0.10 0.10 0.095 67,018
May 16 2022 0.10 0.005 5.26% 0.095 0.105 0.09 296,723
May 13 2022 0.095 0.01 11.76% 0.09 0.10 0.085 1,077,032
May 12 2022 0.085 -0.01 -10.53% 0.09 0.095 0.085 117,996
May 11 2022 0.095 0.005 5.56% 0.09 0.095 0.09 18,376
May 10 2022 0.09 0.00 0.0% 0.09 0.095 0.09 206,175
May 09 2022 0.09 -0.005 -5.26% 0.09 0.09 0.08 939,066
May 06 2022 0.095 0.00 0.0% 0.095 0.10 0.095 488,483
May 05 2022 0.095 -0.005 -5.0% 0.105 0.105 0.095 662,668
May 04 2022 0.10 0.00 0.0% 0.105 0.105 0.10 96,500
May 03 2022 0.10 0.00 0.0% 0.10 0.105 0.10 154,742
May 02 2022 0.10 -0.005 -4.76% 0.105 0.105 0.10 265,840
Apr 29 2022 0.105 0.00 0.0% 0.105 0.11 0.105 191,426
Apr 28 2022 0.105 -0.005 -4.55% 0.11 0.11 0.10 409,249
See More Historical Prices »
Your Recent History
TSXV
AEC
Anfield En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220528 17:01:30