Anfield Energy Inc (AEC.V)

0.12 0.00 (0.00%) CAD  |  TSXV  |  Nov 22, 12:33
More

Anfield Energy Price: 0.12 for Nov. 22, 2024

Price Chart

Historical Price Data

View and export this data back to 2011. Upgrade now.
Date Open High Low Close Volume
Nov 21, 2024 0.12 0.125 0.12 0.12 1.444M
Nov 20, 2024 0.11 0.125 0.11 0.125 2.239M
Nov 19, 2024 0.12 0.12 0.115 0.115 224500.0
Nov 18, 2024 0.115 0.12 0.115 0.115 1.611M
Nov 15, 2024 0.105 0.12 0.105 0.115 2.586M
Nov 14, 2024 0.10 0.11 0.10 0.105 2.593M
Nov 13, 2024 0.10 0.11 0.10 0.11 3.742M
Nov 12, 2024 0.09 0.1025 0.0875 0.10 2.639M
Nov 11, 2024 0.095 0.10 0.09 0.0925 650638.0
Nov 08, 2024 0.105 0.105 0.10 0.10 39114.00
Nov 07, 2024 0.105 0.105 0.10 0.10 10550.00
Nov 06, 2024 0.11 0.11 0.10 0.10 766802.0
Nov 05, 2024 0.10 0.11 0.10 0.11 213228.0
Nov 04, 2024 0.11 0.11 0.10 0.10 974600.0
Nov 01, 2024 0.135 0.135 0.115 0.115 1.281M
Oct 31, 2024 0.125 0.135 0.1225 0.135 3.193M
Oct 30, 2024 0.12 0.13 0.12 0.13 3.420M
Oct 29, 2024 0.115 0.13 0.115 0.13 2.888M
Oct 28, 2024 0.11 0.12 0.11 0.12 1.917M
Oct 25, 2024 0.105 0.115 0.105 0.115 402159.0
Oct 24, 2024 0.11 0.11 0.11 0.11 286400.0
Oct 23, 2024 0.10 0.1125 0.10 0.11 2.317M
Oct 22, 2024 0.115 0.12 0.11 0.11 2.366M
Oct 21, 2024 0.135 0.135 0.12 0.13 755850.0
Oct 18, 2024 0.13 0.135 0.125 0.135 3.235M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.04
Minimum
Aug 04 2023
0.205
Maximum
Sep 13 2021
0.0875
Average
0.08
Median
Jan 28 2020

Price Benchmarks

NexGen Energy Ltd 12.38
Terra Clean Energy Corp 0.05
Mustang Energy Corp 0.33
Radio Fuels Energy Corp 0.095
Madison Metals Inc 0.205

Price Related Metrics

PE Ratio 11.64
Price to Book Value 2.552
Earnings Yield 8.59%
Market Cap 122.24M