Dark

ANLDF
ANFIELD ENERGY INC
stock OTC

EOD

Jul 16, 2025

0.0832USD-5.455%(-0.0048)485,744

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	0.086600	0.089300	0.080200	0.08320000	-5.455%	485,744	0.000%
2025-07-15	0.087100	0.089200	0.082041	0.08800000	+5.213%	314,004	-5.455%
2025-07-14	0.071000	0.089500	0.071000	0.08364000	+0.628%	778,081	-0.526%
2025-07-11	0.085000	0.087100	0.080100	0.08311800	+1.363%	182,727	+0.099%
2025-07-10	0.075000	0.085000	0.075000	0.08200000	+5.128%	737,006	+1.463%
2025-07-09	0.085100	0.085100	0.075000	0.07800000	-8.772%	1,673,356	+6.667%
2025-07-08	0.090000	0.090000	0.076300	0.08550000	-3.171%	1,481,413	-2.690%
2025-07-07	0.091300	0.094000	0.087000	0.08830000	-3.286%	1,006,401	-5.776%
2025-07-03	0.091020	0.095000	0.088600	0.09130000	-0.545%	1,045,100	-8.872%
2025-07-02	0.094500	0.100000	0.088000	0.09180000	-2.857%	1,040,801	-9.368%
2025-07-01	0.097000	0.100000	0.090000	0.09450000	+2.717%	466,466	-11.958%
2025-06-30	0.090625	0.094500	0.090450	0.09200000	+0.877%	361,441	-9.565%
2025-06-27	0.100000	0.100000	0.090200	0.09120000	+0.110%	950,223	-8.772%
2025-06-26	0.094300	0.095000	0.091000	0.09110000	-2.358%	445,177	-8.672%
2025-06-25	0.092000	0.096100	0.090000	0.09330000	-0.745%	392,666	-10.825%
2025-06-24	0.092000	0.100000	0.091000	0.09400000	+2.174%	1,271,840	-11.489%
2025-06-23	0.097000	0.098000	0.091100	0.09200000	-3.158%	926,376	-9.565%
2025-06-20	0.084000	0.100000	0.075000	0.09500000	+8.324%	2,024,488	-12.421%
2025-06-18	0.087500	0.097000	0.079300	0.08770000	+0.846%	3,649,470	-5.131%
2025-06-17	0.083300	0.087700	0.076900	0.08696400	+5.924%	805,378	-4.328%
2025-06-16	0.074000	0.084500	0.074000	0.08210000	+10.946%	1,493,387	+1.340%
2025-06-13	0.070000	0.080100	0.070000	0.07400000	+3.453%	626,499	+12.432%
2025-06-12	0.075000	0.075700	0.070000	0.07153000	-2.345%	1,132,367	+16.315%
2025-06-11	0.086000	0.086000	0.067700	0.07324800	+0.202%	946,552	+13.587%
2025-06-10	0.079000	0.079000	0.073100	0.07310000	-6.522%	636,525	+13.817%
2025-06-09	0.081500	0.081500	0.073750	0.07820000	+4.545%	1,522,639	+6.394%
2025-06-06	0.079250	0.079250	0.073000	0.07480000	-0.267%	973,339	+11.230%
2025-06-05	0.080100	0.081500	0.072400	0.07500000	-2.597%	825,339	+10.933%
2025-06-04	0.076300	0.077560	0.065500	0.07700000	+2.667%	2,859,839	+8.052%
2025-06-03	0.077000	0.077000	0.074200	0.07500000	0.000%	680,227	+10.933%
2025-06-02	0.075000	0.077000	0.070000	0.07500000	+8.225%	1,082,839	+10.933%
2025-05-30	0.080200	0.080200	0.057000	0.06930000	-8.212%	4,707,505	+20.058%
2025-05-29	0.089800	0.089800	0.073540	0.07550000	-8.706%	5,317,302	+10.199%
2025-05-28	0.080000	0.082700	0.073100	0.08270000	+8.816%	5,350,253	+0.605%
2025-05-27	0.075000	0.084000	0.075000	0.07600000	+13.230%	5,814,001	+9.474%
2025-05-23	0.070000	0.072000	0.062100	0.06712000	+12.053%	2,450,210	+23.957%
2025-05-22	0.065200	0.066300	0.056000	0.05990000	-7.988%	571,905	+38.898%
2025-05-21	0.069400	0.069400	0.063100	0.06510000	+0.154%	275,278	+27.803%
2025-05-20	0.075000	0.075000	0.060875	0.06500000	-7.539%	1,066,546	+28.000%
2025-05-19	0.081000	0.081000	0.061200	0.07030000	+2.478%	358,789	+18.350%
2025-05-16	0.066000	0.072000	0.054300	0.06860000	+15.488%	1,445,847	+21.283%
2025-05-15	0.066900	0.073000	0.057200	0.05940000	-7.332%	926,545	+40.067%
2025-05-14	0.070000	0.075000	0.060270	0.06410000	+4.739%	3,969,361	+29.797%
2025-05-13	0.070000	0.074900	0.061200	0.06120000	-0.649%	3,591,786	+35.948%
2025-05-12	0.040600	0.061600	0.040000	0.06160000	+46.667%	3,223,069	+35.065%
2025-05-09	0.042700	0.043500	0.040500	0.04200000	+2.439%	57,081	+98.095%
2025-05-08	0.043500	0.044500	0.041000	0.04100000	-4.872%	324,920	+102.927%
2025-05-07	0.043522	0.044350	0.043000	0.04310000	+0.233%	115,250	+93.039%
2025-05-06	0.043900	0.043900	0.042500	0.04300000	-4.444%	108,086	+93.488%
2025-05-05	0.047000	0.047000	0.043100	0.04500000	+0.111%	214,290	+84.889%
2025-05-02	0.042767	0.047500	0.042767	0.04495000	-5.169%	27,205	+85.095%
2025-05-01	0.041100	0.047400	0.041100	0.04740000	+15.049%	404,882	+75.527%
2025-04-30	0.040500	0.041700	0.040500	0.04120000	+1.728%	35,857	+101.942%
2025-04-29	0.043369	0.044200	0.040500	0.04050000	-6.467%	28,060	+105.432%
2025-04-28	0.041450	0.043300	0.041400	0.04330000	+4.463%	54,063	+92.148%
2025-04-25	0.041940	0.042200	0.039950	0.04145000	+1.593%	225,450	+100.724%
2025-04-24	0.043500	0.043500	0.039800	0.04080000	-5.774%	68,640	+103.922%
2025-04-23	0.038145	0.043300	0.038145	0.04330000	+20.620%	173,347	+92.148%
2025-04-22	0.034000	0.039200	0.034000	0.03589800	+1.838%	445,599	+131.768%
2025-04-21	0.040000	0.040750	0.035000	0.03525000	-11.875%	426,040	+136.028%
2025-04-17	0.040000	0.040000	0.037000	0.04000000	-8.257%	296,504	+108.000%
2025-04-16	0.041750	0.043600	0.041750	0.04360000	+5.569%	7,300	+90.826%
2025-04-15	0.041900	0.041900	0.041300	0.04130000	-0.121%	5,621	+101.453%
2025-04-14	0.039000	0.041450	0.039000	0.04135000	-1.688%	70,212	+101.209%
2025-04-11	0.041600	0.042060	0.037450	0.04206000	+7.570%	474,705	+97.813%
2025-04-10	0.039300	0.039300	0.039100	0.03910000	-4.167%	5,679	+112.788%
2025-04-09	0.042700	0.042700	0.040100	0.04080000	+5.699%	51,750	+103.922%
2025-04-08	0.039200	0.047840	0.038600	0.03860000	+4.891%	122,218	+115.544%
2025-04-07	0.036400	0.038200	0.034800	0.03680000	+3.955%	140,119	+126.087%
2025-04-04	0.036000	0.038750	0.034400	0.03540000	-6.842%	929,442	+135.028%
2025-04-03	0.038750	0.039900	0.036750	0.03800000	-5.000%	349,319	+118.947%
2025-04-02	0.038900	0.042200	0.038750	0.04000000	+2.302%	66,519	+108.000%
2025-04-01	0.040800	0.046600	0.035400	0.03910000	-14.908%	1,757,245	+112.788%
2025-03-31	0.041880	0.045950	0.041880	0.04595000	+9.405%	56,804	+81.066%
2025-03-28	0.041500	0.043640	0.041500	0.04200000	-4.762%	68,692	+98.095%
2025-03-27	0.048600	0.049300	0.042700	0.04410000	-9.446%	492,970	+88.662%
2025-03-26	0.048800	0.048800	0.047000	0.04870000	-3.373%	64,499	+70.842%
2025-03-25	0.050000	0.055000	0.047300	0.05040000	-9.677%	223,524	+65.079%
2025-03-24	0.051200	0.055800	0.051200	0.05580000	+7.308%	3,713	+49.104%
2025-03-21	0.051000	0.052000	0.050000	0.05200000	+2.970%	385,388	+60.000%
2025-03-20	0.045700	0.051000	0.045700	0.05050000	-0.980%	68,625	+64.752%
2025-03-19	0.047000	0.051000	0.047000	0.05100000	+6.472%	144,566	+63.137%
2025-03-18	0.045800	0.047900	0.045800	0.04790000	+1.055%	57,700	+73.695%
2025-03-17	0.047400	0.047400	0.047400	0.04740000	-0.084%	1,398	+75.527%
2025-03-14	0.049400	0.049400	0.044800	0.04744000	+4.493%	18,625	+75.379%
2025-03-13	0.045415	0.047920	0.045400	0.04540000	-1.304%	65,866	+83.260%
2025-03-12	0.039000	0.049000	0.039000	0.04600000	+11.650%	86,809	+80.870%
2025-03-11	0.042780	0.043400	0.040000	0.04120000	-0.603%	620,477	+101.942%
2025-03-10	0.044000	0.046450	0.041450	0.04145000	-3.784%	114,996	+100.724%
2025-03-07	0.044000	0.044000	0.042920	0.04308000	-2.424%	7,622	+93.129%
2025-03-06	0.052000	0.052000	0.042470	0.04415000	-10.264%	49,777	+88.448%
2025-03-05	0.045350	0.049200	0.041500	0.04920000	-1.403%	348,300	+69.106%
2025-03-04	0.044600	0.049900	0.041700	0.04990000	+13.409%	807,617	+66.733%
2025-03-03	0.046800	0.050400	0.044000	0.04400000	-6.582%	1,841,629	+89.091%
2025-02-28	0.046600	0.047100	0.045400	0.04710000	-1.875%	27,898	+76.645%
2025-02-27	0.049000	0.049400	0.048000	0.04800000	-0.621%	191,680	+73.333%
2025-02-26	0.044950	0.049300	0.044950	0.04830000	+5.000%	395,502	+72.257%
2025-02-25	0.047800	0.047900	0.044500	0.04600000	-3.564%	328,621	+80.870%
2025-02-24	0.048400	0.048400	0.047183	0.04770000	-7.379%	569,918	+74.423%
2025-02-21	0.046000	0.053000	0.046000	0.05150000	-1.905%	167,532	+61.553%
2025-02-20	0.048900	0.054000	0.048840	0.05250000	+5.000%	113,829	+58.476%
2025-02-19	0.053000	0.053000	0.050000	0.05000000	-10.442%	351,817	+66.400%
2025-02-18	0.053100	0.055830	0.053100	0.05583000	+4.944%	57,766	+49.024%
2025-02-14	0.056500	0.056500	0.053150	0.05320000	-6.173%	31,408	+56.391%
2025-02-13	0.057000	0.057000	0.056700	0.05670000	0.000%	41,018	+46.737%
2025-02-12	0.057850	0.057850	0.053800	0.05670000	+2.162%	71,631	+46.737%
2025-02-11	0.053500	0.059000	0.053500	0.05550000	-0.893%	411,989	+49.910%
2025-02-10	0.058900	0.059100	0.053900	0.05600000	+2.276%	57,392	+48.571%
2025-02-07	0.055100	0.056600	0.053600	0.05475400	-1.681%	119,253	+51.952%
2025-02-06	0.058000	0.058900	0.055690	0.05569000	+1.255%	31,550	+49.398%
2025-02-05	0.057950	0.058518	0.055000	0.05500000	-1.810%	454,463	+51.273%
2025-02-04	0.055000	0.059000	0.053100	0.05601400	+0.745%	74,019	+48.534%
2025-02-03	0.055300	0.057900	0.051400	0.05560000	-3.136%	150,725	+49.640%
2025-01-31	0.059000	0.060850	0.055200	0.05740000	-4.333%	92,960	+44.948%
2025-01-30	0.060000	0.062150	0.059900	0.06000000	+2.969%	32,959	+38.667%
2025-01-29	0.057845	0.059000	0.057100	0.05827000	+3.133%	98,394	+42.784%
2025-01-28	0.054100	0.056500	0.053300	0.05650000	+6.604%	46,703	+47.257%
2025-01-27	0.063200	0.071000	0.053000	0.05300000	-16.928%	544,239	+56.981%
2025-01-24	0.063370	0.068000	0.061000	0.06380000	+6.868%	588,670	+30.408%
2025-01-23	0.065500	0.065500	0.058300	0.05970000	-5.836%	168,854	+39.363%
2025-01-22	0.055100	0.068000	0.055100	0.06340000	+9.879%	517,881	+31.230%
2025-01-21	0.062000	0.062000	0.055200	0.05770000	-8.277%	253,517	+44.194%
2025-01-17	0.061400	0.068000	0.057750	0.06290700	+1.956%	489,130	+32.259%
2025-01-16	0.063400	0.068000	0.060000	0.06170000	+4.576%	160,487	+34.846%
2025-01-15	0.063800	0.063800	0.057750	0.05900000	-5.023%	167,592	+41.017%
2025-01-14	0.064968	0.070000	0.059200	0.06212000	+15.037%	426,077	+33.934%
2025-01-13	0.059800	0.059800	0.054000	0.05400000	-8.372%	42,421	+54.074%
2025-01-10	0.054400	0.059700	0.054400	0.05893400	+1.786%	7,557	+41.175%
2025-01-08	0.061000	0.061000	0.057300	0.05790000	-6.311%	41,310	+43.696%
2025-01-07	0.062985	0.063000	0.060000	0.06180000	-9.118%	84,632	+34.628%
2025-01-06	0.054000	0.070000	0.054000	0.06800000	+10.032%	158,973	+22.353%
2025-01-03	0.062109	0.062450	0.061800	0.06180000	+2.149%	16,338	+34.628%
2025-01-02	0.060000	0.063700	0.058100	0.06050000	+3.800%	126,636	+37.521%
2024-12-30	0.054800	0.060030	0.054800	0.05828500	-5.840%	134,761	+42.747%
2024-12-27	0.059800	0.062200	0.054100	0.06190000	0.000%	160,545	+34.410%
2024-12-26	0.059100	0.061900	0.059100	0.06190000	+4.034%	12,275	+34.410%
2024-12-24	0.056380	0.059500	0.056380	0.05950000	+10.185%	248,930	+39.832%
2024-12-23	0.044000	0.054800	0.044000	0.05400000	-5.841%	196,005	+54.074%
2024-12-20	0.059000	0.059200	0.055550	0.05735000	-3.613%	123,100	+45.074%
2024-12-19	0.059100	0.060660	0.055000	0.05950000	+0.847%	453,320	+39.832%
2024-12-18	0.063500	0.063500	0.059000	0.05900000	-6.197%	369,354	+41.017%
2024-12-17	0.064700	0.067250	0.062000	0.06289800	+1.448%	32,418	+32.278%
2024-12-16	0.068000	0.072500	0.062000	0.06200000	-1.587%	82,838	+34.194%
2024-12-13	0.075300	0.075300	0.063000	0.06300000	-3.077%	35,418	+32.063%
2024-12-12	0.070900	0.070900	0.065000	0.06500000	-7.010%	52,593	+28.000%
2024-12-11	0.069000	0.072500	0.068820	0.06990000	-0.143%	69,618	+19.027%
2024-12-10	0.070600	0.071100	0.066200	0.07000000	+7.362%	237,377	+18.857%
2024-12-09	0.073500	0.075000	0.065200	0.06520000	-11.293%	18,057	+27.607%
2024-12-05	0.073900	0.073900	0.067000	0.07350000	-3.607%	75,377	+13.197%
2024-12-04	0.072900	0.077100	0.072900	0.07625000	-1.866%	23,770	+9.115%
2024-12-03	0.069000	0.080000	0.069000	0.07770000	+0.388%	134,643	+7.079%
2024-12-02	0.077400	0.077400	0.077400	0.07740000	-1.023%	500	+7.494%
2024-11-29	0.078000	0.082500	0.078000	0.07820000	+1.989%	142,475	+6.394%
2024-11-27	0.083050	0.083050	0.070805	0.07667500	-7.787%	143,957	+8.510%
2024-11-26	0.085300	0.085300	0.081000	0.08315000	-2.635%	1,249,895	+0.060%
2024-11-25	0.084100	0.087000	0.081000	0.08540000	-2.511%	591,400	-2.576%
2024-11-22	0.085400	0.088025	0.085000	0.08760000	+2.817%	190,650	-5.023%
2024-11-21	0.090000	0.090000	0.080900	0.08520000	+0.235%	389,301	-2.347%
2024-11-20	0.081000	0.086700	0.081000	0.08500000	+2.719%	256,260	-2.118%
2024-11-19	0.080900	0.082750	0.080900	0.08275000	-0.779%	43,000	+0.544%
2024-11-18	0.080000	0.085600	0.079900	0.08340000	+4.250%	128,776	-0.240%
2024-11-15	0.078230	0.080000	0.074100	0.08000000	0.000%	263,899	+4.000%
2024-11-14	0.072500	0.080000	0.072400	0.08000000	+12.123%	121,693	+4.000%
2024-11-13	0.070700	0.072000	0.068900	0.07135000	-1.177%	104,256	+16.608%
2024-11-12	0.063800	0.072200	0.063800	0.07220000	+10.145%	64,589	+15.235%
2024-11-11	0.069200	0.070000	0.065550	0.06555000	-6.757%	206,515	+26.926%
2024-11-08	0.073200	0.073200	0.070300	0.07030000	-5.638%	173,778	+18.350%
2024-11-07	0.075000	0.075000	0.073900	0.07450000	+1.079%	16,700	+11.678%
2024-11-06	0.075000	0.075000	0.069900	0.07370500	-1.792%	125,178	+12.882%
2024-11-05	0.071000	0.075050	0.071000	0.07505000	+4.236%	26,345	+10.859%
2024-11-04	0.078460	0.079054	0.072000	0.07200000	-7.336%	128,277	+15.556%
2024-11-01	0.089500	0.092680	0.076580	0.07770000	-17.340%	223,055	+7.079%
2024-10-31	0.091300	0.094000	0.087800	0.09400000	+5.618%	240,900	-11.489%
2024-10-30	0.084000	0.090300	0.084000	0.08900000	+1.251%	166,600	-6.517%
2024-10-29	0.083000	0.090000	0.083000	0.08790000	+1.034%	279,659	-5.347%
2024-10-28	0.090300	0.090300	0.078700	0.08700000	+4.819%	366,500	-4.368%
2024-10-25	0.076500	0.083000	0.074000	0.08300000	+8.781%	195,604	+0.241%
2024-10-24	0.082000	0.082000	0.076300	0.07630000	-6.951%	23,073	+9.043%
2024-10-23	0.077400	0.082000	0.077400	0.08200000	-2.381%	451,408	+1.463%
2024-10-22	0.088700	0.088700	0.082600	0.08400000	-6.667%	642,513	-0.952%
2024-10-21	0.096600	0.096600	0.087700	0.09000000	-9.091%	201,856	-7.556%
2024-10-18	0.097800	0.099600	0.090300	0.09900000	+4.211%	933,574	-15.960%
2024-10-17	0.095000	0.095000	0.089000	0.09500000	+1.724%	321,538	-12.421%
2024-10-16	0.090000	0.094500	0.082000	0.09339000	+16.446%	1,852,689	-10.911%
2024-10-15	0.080900	0.087650	0.080000	0.08020000	-3.175%	432,474	+3.741%
2024-10-14	0.080250	0.083000	0.078900	0.08283000	+2.007%	1,777,817	+0.447%
2024-10-11	0.067800	0.082500	0.067800	0.08120000	+9.066%	618,423	+2.463%
2024-10-10	0.073100	0.075000	0.069200	0.07445000	+1.155%	217,444	+11.753%
2024-10-09	0.070000	0.075805	0.070000	0.07360000	+5.143%	3,257,343	+13.043%
2024-10-08	0.069100	0.072400	0.069100	0.07000000	+0.705%	799,809	+18.857%
2024-10-07	0.070000	0.071800	0.069200	0.06951000	-6.698%	783,552	+19.695%
2024-10-04	0.068400	0.074500	0.066580	0.07450000	+11.194%	2,107,760	+11.678%
2024-10-03	0.069900	0.071000	0.066100	0.06700000	-4.149%	1,783,970	+24.179%
2024-10-02	0.061000	0.069900	0.060000	0.06990000	+29.926%	6,832,861	+19.027%
2024-10-01	0.058000	0.058000	0.053800	0.05380000	-11.803%	549,731	+54.647%
2024-09-30	0.059900	0.061000	0.055100	0.06100000	+1.836%	651,172	+36.393%
2024-09-27	0.063000	0.063000	0.056100	0.05990000	+0.672%	281,457	+38.898%
2024-09-26	0.057700	0.065700	0.055400	0.05950000	+3.478%	1,317,310	+39.832%
2024-09-25	0.056000	0.060000	0.055300	0.05750000	-7.705%	311,072	+44.696%
2024-09-24	0.055000	0.069000	0.052700	0.06230000	+22.397%	963,122	+33.547%
2024-09-23	0.042500	0.055000	0.042500	0.05090000	-3.549%	269,958	+63.458%
2024-09-20	0.044850	0.055000	0.042500	0.05277300	+17.797%	451,197	+57.656%
2024-09-19	0.043741	0.044900	0.043559	0.04480000	+1.818%	192,020	+85.714%
2024-09-18	0.043482	0.045000	0.042050	0.04400000	-8.333%	326,414	+89.091%
2024-09-17	0.054400	0.054400	0.045000	0.04800000	+6.667%	272,050	+73.333%
2024-09-16	0.045000	0.045000	0.045000	0.04500000	-8.815%	452	+84.889%
2024-09-13	0.049350	0.049350	0.049350	0.04935000	+5.224%	8,202	+68.592%
2024-09-12	0.045028	0.047800	0.044500	0.04690000	+5.631%	167,792	+77.399%
2024-09-11	0.044100	0.047800	0.042550	0.04440000	+1.602%	303,134	+87.387%
2024-09-10	0.041600	0.044100	0.040100	0.04370000	-1.354%	161,222	+90.389%
2024-09-09	0.046000	0.046000	0.040000	0.04430000	+4.728%	180,280	+87.810%
2024-09-06	0.039500	0.042990	0.039000	0.04230000	+2.920%	583,120	+96.690%
2024-09-05	0.043000	0.046500	0.041100	0.04110000	-6.378%	12,476	+102.433%
2024-09-04	0.046950	0.047000	0.041400	0.04390000	-9.298%	161,111	+89.522%
2024-09-03	0.050400	0.050400	0.046800	0.04840000	-6.383%	156,932	+71.901%
2024-08-30	0.047750	0.051900	0.047750	0.05170000	+3.400%	62,949	+60.928%
2024-08-29	0.050000	0.050000	0.048000	0.05000000	+2.041%	198,550	+66.400%
2024-08-28	0.047800	0.050000	0.047800	0.04900000	-2.000%	34,100	+69.796%
2024-08-27	0.050000	0.050000	0.049540	0.05000000	-0.100%	52,057	+66.400%
2024-08-26	0.046500	0.052400	0.043200	0.05005000	+3.196%	45,844	+66.234%
2024-08-23	0.041100	0.051000	0.041100	0.04850000	+4.301%	50,231	+71.546%
2024-08-22	0.048200	0.048200	0.045410	0.04650000	-3.527%	61,872	+78.925%
2024-08-21	0.043100	0.048300	0.041100	0.04820000	+0.417%	59,890	+72.614%
2024-08-20	0.045000	0.051000	0.043600	0.04800000	-7.692%	126,444	+73.333%
2024-08-19	0.051000	0.052000	0.043500	0.05200000	+4.000%	17,850	+60.000%
2024-08-16	0.046750	0.050000	0.043600	0.05000000	0.000%	48,651	+66.400%
2024-08-15	0.044900	0.050000	0.044500	0.05000000	+10.619%	53,888	+66.400%
2024-08-14	0.040550	0.045200	0.040550	0.04520000	-1.739%	45,808	+84.071%
2024-08-13	0.046000	0.046000	0.046000	0.04600000	-0.648%	210	+80.870%
2024-08-12	0.045000	0.047900	0.045000	0.04630000	+7.674%	269,148	+79.698%
2024-08-09	0.045680	0.045680	0.042050	0.04300000	0.000%	136,141	+93.488%
2024-08-08	0.043000	0.045000	0.041850	0.04300000	+4.623%	210,630	+93.488%
2024-08-07	0.043030	0.045660	0.040500	0.04110000	-4.419%	282,940	+102.433%
2024-08-06	0.040000	0.044700	0.039000	0.04300000	-4.029%	325,044	+93.488%
2024-08-05	0.043569	0.046150	0.041500	0.04480500	+2.529%	97,796	+85.694%
2024-08-02	0.047600	0.048300	0.040500	0.04370000	-10.451%	906,141	+90.389%
2024-08-01	0.047700	0.049000	0.047650	0.04880000	-0.431%	96,730	+70.492%
2024-07-31	0.050000	0.050700	0.046400	0.04901100	-0.384%	128,306	+69.758%
2024-07-30	0.047300	0.050000	0.046780	0.04920000	+3.797%	52,311	+69.106%
2024-07-29	0.047750	0.049000	0.045000	0.04740000	-4.242%	109,894	+75.527%
2024-07-26	0.050900	0.051050	0.048800	0.04950000	-1.980%	159,250	+68.081%
2024-07-25	0.047100	0.050550	0.047100	0.05050000	+8.369%	39,660	+64.752%
2024-07-24	0.051400	0.053400	0.046300	0.04660000	-7.576%	260,206	+78.541%
2024-07-23	0.050947	0.052300	0.050000	0.05042000	-11.544%	253,295	+65.014%
2024-07-22	0.051040	0.057000	0.048000	0.05700000	+14.000%	129,627	+45.965%
2024-07-19	0.048000	0.050140	0.047200	0.05000000	+1.543%	130,500	+66.400%
2024-07-18	0.049550	0.051200	0.048930	0.04924000	+3.882%	154,168	+68.968%
2024-07-17	0.048000	0.051100	0.045000	0.04740000	-6.876%	427,404	+75.527%
2024-07-16	0.051000	0.051000	0.048300	0.05090000	+1.800%	215,371	+63.458%
2024-07-15	0.050320	0.053150	0.050000	0.05000000	-1.575%	197,103	+66.400%
2024-07-12	0.049500	0.054600	0.049500	0.05080000	-2.308%	198,728	+63.780%
2024-07-11	0.052000	0.054900	0.050000	0.05200000	-3.704%	190,393	+60.000%
2024-07-10	0.053570	0.054900	0.051000	0.05400000	+5.882%	264,319	+54.074%
2024-07-09	0.054900	0.054900	0.051000	0.05100000	-4.135%	46,530	+63.137%
2024-07-08	0.060800	0.063000	0.051100	0.05320000	-3.097%	214,435	+56.391%
2024-07-05	0.055500	0.055500	0.054000	0.05490000	-0.182%	38,620	+51.548%
2024-07-03	0.055000	0.057000	0.053400	0.05500000	0.000%	26,309	+51.273%
2024-07-02	0.051100	0.057250	0.051100	0.05500000	-2.655%	229,245	+51.273%
2024-07-01	0.054500	0.060800	0.054500	0.05650000	+3.670%	40,646	+47.257%
2024-06-28	0.057450	0.057450	0.053300	0.05450000	-4.302%	60,602	+52.661%
2024-06-27	0.053250	0.056950	0.051700	0.05695000	-0.541%	137,946	+46.093%
2024-06-26	0.053860	0.059900	0.052715	0.05726000	+3.544%	290,591	+45.302%
2024-06-25	0.057750	0.057750	0.051500	0.05530000	-4.655%	133,215	+50.452%
2024-06-24	0.059300	0.060000	0.054500	0.05800000	+5.455%	45,780	+43.448%
2024-06-21	0.051440	0.055400	0.050700	0.05500000	+7.949%	172,831	+51.273%
2024-06-20	0.053500	0.053500	0.050950	0.05095000	+1.697%	87,532	+63.297%
2024-06-18	0.053000	0.053250	0.050100	0.05010000	-3.654%	114,480	+66.068%
2024-06-17	0.051550	0.053000	0.051000	0.05200000	+1.961%	57,572	+60.000%
2024-06-14	0.051290	0.052500	0.049800	0.05100000	+4.082%	385,575	+63.137%
2024-06-13	0.050500	0.050500	0.048000	0.04900000	-6.844%	563,592	+69.796%
2024-06-12	0.055000	0.055000	0.049000	0.05260000	+5.200%	233,460	+58.175%
2024-06-11	0.053000	0.053000	0.049050	0.05000000	-6.890%	1,253,730	+66.400%
2024-06-10	0.055000	0.055000	0.050000	0.05370000	-0.739%	977,463	+54.935%
2024-06-07	0.055000	0.055000	0.051000	0.05410000	-1.904%	224,686	+53.789%
2024-06-06	0.055000	0.055800	0.053000	0.05515000	+3.084%	378,291	+50.861%
2024-06-05	0.055000	0.061300	0.051000	0.05350000	-13.987%	1,160,111	+55.514%
2024-06-04	0.070000	0.070000	0.062200	0.06220000	-11.143%	312,407	+33.762%
2024-06-03	0.065000	0.072000	0.065000	0.07000000	+7.527%	554,933	+18.857%
2024-05-31	0.065000	0.065700	0.065000	0.06510000	-1.438%	791,396	+27.803%
2024-05-30	0.065100	0.066750	0.065000	0.06605000	+0.076%	228,040	+25.965%
2024-05-29	0.066000	0.067000	0.065500	0.06600000	-0.038%	162,690	+26.061%
2024-05-28	0.066500	0.070000	0.066000	0.06602500	-7.657%	244,769	+26.013%
2024-05-24	0.068000	0.073000	0.066400	0.07150000	+5.147%	131,560	+16.364%
2024-05-23	0.075000	0.075000	0.065000	0.06800000	-10.644%	250,655	+22.353%
2024-05-22	0.080000	0.084500	0.076100	0.07610000	-1.806%	88,935	+9.330%
2024-05-21	0.075000	0.080000	0.075000	0.07750000	+12.319%	211,851	+7.355%
2024-05-20	0.067250	0.098000	0.067100	0.06900000	+3.759%	745,220	+20.580%
2024-05-17	0.071400	0.071400	0.060000	0.06650000	-5.000%	583,843	+25.113%
2024-05-16	0.062500	0.070000	0.060000	0.07000000	+11.288%	86,312	+18.857%
2024-05-15	0.078000	0.078000	0.062500	0.06290000	-12.760%	117,057	+32.273%
2024-05-14	0.054500	0.077200	0.054000	0.07210000	+33.519%	381,160	+15.395%
2024-05-13	0.048800	0.054000	0.048800	0.05400000	+8.000%	253,884	+54.074%
2024-05-10	0.050000	0.055000	0.048700	0.05000000	0.000%	238,860	+66.400%
2024-05-09	0.053000	0.059700	0.050000	0.05000000	-7.407%	217,031	+66.400%
2024-05-08	0.055000	0.058000	0.048000	0.05400000	-8.861%	456,022	+54.074%
2024-05-07	0.058100	0.059900	0.058000	0.05925000	-4.126%	134,727	+40.422%
2024-05-06	0.055200	0.062200	0.055200	0.06180000	+0.488%	339,490	+34.628%
2024-05-03	0.058000	0.061500	0.058000	0.06150000	+5.462%	324,465	+35.285%
2024-05-02	0.058125	0.061000	0.057500	0.05831500	+2.056%	263,576	+42.673%
2024-05-01	0.059900	0.062900	0.055000	0.05714000	+6.406%	1,145,299	+45.607%
2024-04-30	0.055100	0.055100	0.052700	0.05370000	+0.845%	261,900	+54.935%
2024-04-29	0.054400	0.055000	0.051700	0.05325000	+4.412%	1,306,333	+56.244%
2024-04-26	0.052715	0.052800	0.050020	0.05100000	-7.104%	310,642	+63.137%
2024-04-25	0.054700	0.055000	0.048300	0.05490000	+2.694%	298,279	+51.548%
2024-04-24	0.052100	0.054500	0.052100	0.05346000	-1.908%	599,735	+55.630%
2024-04-23	0.058300	0.058300	0.049250	0.05450000	+0.739%	813,320	+52.661%
2024-04-22	0.065300	0.065300	0.053500	0.05410000	-11.020%	1,179,881	+53.789%
2024-04-19	0.063550	0.065200	0.058100	0.06080000	-4.131%	1,165,037	+36.842%
2024-04-18	0.062000	0.065300	0.062000	0.06342000	-3.617%	166,804	+31.189%
2024-04-17	0.067800	0.068700	0.063850	0.06580000	-1.937%	440,339	+26.444%
2024-04-16	0.070000	0.073100	0.066000	0.06710000	-6.806%	262,000	+23.994%
2024-04-15	0.072500	0.075900	0.070000	0.07200000	-0.277%	566,191	+15.556%
2024-04-12	0.078000	0.078000	0.072200	0.07220000	-3.733%	837,156	+15.235%
2024-04-11	0.077000	0.077000	0.072350	0.07500000	-2.089%	912,697	+10.933%
2024-04-10	0.075920	0.078000	0.074000	0.07660000	-1.795%	1,059,474	+8.616%
2024-04-09	0.076120	0.078000	0.071750	0.07800000	+5.548%	504,447	+6.667%
2024-04-08	0.071200	0.073900	0.069265	0.07390000	0.000%	555,158	+12.585%
2024-04-05	0.070025	0.073900	0.068900	0.07390000	+5.121%	258,359	+12.585%
2024-04-04	0.073000	0.073912	0.070300	0.07030000	0.000%	584,080	+18.350%
2024-04-03	0.073500	0.075770	0.070100	0.07030000	-2.089%	1,100,769	+18.350%
2024-04-02	0.069700	0.073500	0.069000	0.07180000	+2.425%	875,865	+15.877%
2024-04-01	0.074700	0.074700	0.068800	0.07010000	-4.104%	1,351,427	+18.688%
2024-03-28	0.066800	0.073100	0.062800	0.07310000	+12.548%	1,555,526	+13.817%
2024-03-27	0.069900	0.070000	0.062200	0.06495000	-4.415%	1,034,394	+28.099%
2024-03-26	0.063300	0.070000	0.061500	0.06795000	+0.074%	1,556,552	+22.443%
2024-03-25	0.069900	0.069900	0.064950	0.06790000	+1.343%	448,113	+22.533%
2024-03-22	0.067300	0.070000	0.065033	0.06700000	+0.450%	808,121	+24.179%
2024-03-21	0.067300	0.067300	0.062200	0.06670000	+1.677%	651,087	+24.738%
2024-03-20	0.067900	0.067900	0.064180	0.06560000	-2.526%	392,293	+26.829%
2024-03-19	0.066500	0.069800	0.062400	0.06730000	+1.051%	752,986	+23.626%
2024-03-18	0.062200	0.066600	0.057950	0.06660000	+9.037%	906,634	+24.925%
2024-03-15	0.058700	0.062100	0.057600	0.06108000	+4.055%	202,809	+36.215%
2024-03-14	0.058000	0.058700	0.054200	0.05870000	+1.382%	539,413	+41.738%
2024-03-13	0.059700	0.060960	0.056100	0.05790000	-0.172%	759,881	+43.696%
2024-03-12	0.058300	0.060000	0.058000	0.05800000	0.000%	118,791	+43.448%
2024-03-11	0.060300	0.060500	0.056000	0.05800000	+3.571%	698,239	+43.448%
2024-03-08	0.060000	0.062575	0.056000	0.05600000	-5.085%	733,632	+48.571%
2024-03-07	0.058950	0.061000	0.058950	0.05900000	-0.590%	224,225	+41.017%
2024-03-06	0.056000	0.060240	0.055600	0.05935000	+3.868%	597,535	+40.185%
2024-03-05	0.062000	0.062000	0.057000	0.05714000	-7.503%	196,833	+45.607%
2024-03-04	0.066550	0.066550	0.058900	0.06177500	-6.402%	449,338	+34.682%
2024-03-01	0.059500	0.066000	0.059500	0.06600000	+4.101%	537,003	+26.061%
2024-02-29	0.058950	0.063400	0.058950	0.06340000	+1.197%	185,106	+31.230%
2024-02-28	0.062000	0.063400	0.061900	0.06265000	+2.537%	114,878	+32.801%
2024-02-27	0.061500	0.062300	0.060000	0.06110000	+0.493%	64,048	+36.170%
2024-02-26	0.060000	0.060800	0.059600	0.06080000	0.000%	27,976	+36.842%
2024-02-23	0.061692	0.061692	0.059600	0.06080000	+0.165%	267,311	+36.842%
2024-02-22	0.062800	0.062800	0.059600	0.06070000	+1.336%	227,494	+37.068%
2024-02-21	0.059500	0.061530	0.055500	0.05990000	+0.672%	139,299	+38.898%
2024-02-20	0.063900	0.063900	0.057000	0.05950000	-6.711%	1,487,173	+39.832%
2024-02-16	0.063700	0.065900	0.062000	0.06378000	-1.422%	145,170	+30.448%
2024-02-15	0.066000	0.066000	0.063000	0.06470000	+0.936%	127,864	+28.594%
2024-02-14	0.068400	0.068400	0.063100	0.06410000	-0.311%	338,019	+29.797%
2024-02-13	0.066550	0.066550	0.063000	0.06430000	-4.315%	714,435	+29.393%
2024-02-12	0.065300	0.067400	0.063100	0.06720000	+2.027%	620,557	+23.810%
2024-02-09	0.066900	0.069900	0.063556	0.06586500	-1.694%	412,147	+26.319%
2024-02-08	0.070600	0.070600	0.063500	0.06700000	-6.685%	1,389,762	+24.179%
2024-02-07	0.069815	0.072000	0.068000	0.07180000	+2.571%	587,314	+15.877%
2024-02-06	0.071500	0.073500	0.070000	0.07000000	-0.709%	336,400	+18.857%
2024-02-05	0.075000	0.075000	0.070000	0.07050000	-3.425%	1,028,407	+18.014%
2024-02-02	0.078000	0.080900	0.071800	0.07300000	-6.410%	1,181,787	+13.973%
2024-02-01	0.074000	0.079900	0.070300	0.07800000	+7.468%	1,892,608	+6.667%
2024-01-31	0.070500	0.073900	0.066400	0.07258000	+3.686%	3,270,381	+14.632%
2024-01-30	0.067500	0.070400	0.067500	0.07000000	+6.545%	1,110,320	+18.857%
2024-01-29	0.065000	0.067980	0.063300	0.06570000	-0.129%	755,368	+26.636%
2024-01-26	0.067000	0.073700	0.065785	0.06578500	-1.960%	794,579	+26.473%
2024-01-25	0.068500	0.070700	0.065000	0.06710000	-2.044%	1,371,472	+23.994%
2024-01-24	0.070800	0.074000	0.068500	0.06850000	-2.864%	1,567,046	+21.460%
2024-01-23	0.068600	0.070800	0.066300	0.07052000	+2.575%	1,110,395	+17.981%
2024-01-22	0.068808	0.071400	0.068250	0.06875000	+4.167%	2,140,808	+21.018%

.dark-mode .c83Lns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c83Lns{ color: #333333; background-color: white; border: 2px solid #333333; }ANLDFANFIELD ENERGY INCstock OTC

ANLDF
ANFIELD ENERGY INC
stock OTC