ANLDF Quote, Trading Chart, Anfield Energy Inc

home / stock / anldf / anldf quote

Stock Information
Company Name: Anfield Energy Inc
Stock Symbol: ANLDF
Market: OTC
Website: anfieldenergy.com
Menu
ANLDF ANLDF Quote ANLDF Short ANLDF News ANLDF Articles ANLDF Message Board
Get ANLDF Alerts

News, Short Squeeze, Breakout and More Instantly...
ANLDF Quote
Last:$6.49
Change Percent:10.0%
Open:$6.3
Previous Close:$5.9
High:$6.53
Low:$6.05
Volume:28,271
Last Trade Date Time:09/17/2025 12:36:43 pm
Quotes are delayed by 15 to 20 minutes.
ANLDF Chart
Last Twenty Trading Days
Date:2025-09-17
Open:$6.3
Close:$5.9
High:$6.53
Low:$6.05
Volume:28,271
Date:2025-09-16
Open:$5.9
Close:$5.9
High:$5.9
Low:$5.702
Volume:5,275
Date:2025-09-12
Open:$5.34
Close:$5.38
High:$5.382
Low:$5.3
Volume:10,448
Date:2025-09-11
Open:$5.3
Close:$5.38
High:$5.41
Low:$5.3
Volume:3,181
Date:2025-09-10
Open:$5.14
Close:$5.38
High:$5.43
Low:$5.14
Volume:5,686
Date:2025-09-09
Open:$5.42
Close:$5.38
High:$5.42
Low:$5.29
Volume:5,466
Date:2025-09-08
Open:$5.44
Close:$5.38
High:$5.5
Low:$5.44
Volume:1,215
Date:2025-09-05
Open:$5.4
Close:$5.38
High:$5.41
Low:$5.27
Volume:1,391
Date:2025-09-04
Open:$5.38
Close:$5.38
High:$5.38
Low:$5.27
Volume:4,636
Date:2025-07-31
Open:$0.07
Close:$0.07
High:$0.0761
Low:$0.07
Volume:1,010,473
Date:2025-07-30
Open:$0.0791
Close:$0.0719
High:$0.0791
Low:$0.071
Volume:1,765,637
Date:2025-07-29
Open:$0.078
Close:$0.079
High:$0.0893
Low:$0.078
Volume:844,314
Date:2025-07-28
Open:$0.094
Close:$0.089
High:$0.094
Low:$0.0835
Volume:1,096,583
Date:2025-07-25
Open:$0.091
Close:$0.08938
High:$0.094
Low:$0.0875
Volume:609,031
Date:2025-07-24
Open:$0.095
Close:$0.0919
High:$0.095
Low:$0.08984
Volume:139,437
Date:2025-07-23
Open:$0.0878
Close:$0.09
High:$0.0925
Low:$0.0878
Volume:665,087
Date:2025-07-22
Open:$0.0915
Close:$0.092
High:$0.092
Low:$0.087
Volume:758,010
Date:2025-07-21
Open:$0.0883
Close:$0.09
High:$0.0915
Low:$0.083
Volume:732,869
Date:2025-07-18
Open:$0.0802
Close:$0.09
High:$0.0915
Low:$0.0802
Volume:655,097
Date:2025-07-17
Open:$0.0877
Close:$0.0882
High:$0.0913
Low:$0.0841
Volume:856,586