Anfield Energy Inc (AEC.V)

0.105 0.00 (0.00%) CAD  |  TSXV  |  Nov 05, 14:01
More

Anfield Energy Price: 0.105 for Nov. 5, 2024

Price Chart

Historical Price Data

View and export this data back to 2011. Upgrade now.
Date Open High Low Close Volume
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
Oct 17, 2024 0.125 0.135 0.125 0.13 6.723M
Oct 16, 2024 0.115 0.13 0.115 0.13 5.379M
Oct 15, 2024 0.11 0.125 0.11 0.125 6.769M
Oct 11, 2024 0.11 0.11 0.10 0.11 8.655M
Oct 10, 2024 0.10 0.11 0.095 0.11 6.829M
Oct 09, 2024 0.095 0.105 0.095 0.10 5.881M
Oct 08, 2024 0.095 0.0975 0.095 0.095 864476.0
Oct 07, 2024 0.095 0.095 0.095 0.095 825162.0
Oct 04, 2024 0.095 0.10 0.09 0.10 1.810M
Oct 03, 2024 0.095 0.10 0.09 0.09 2.245M
Oct 02, 2024 0.09 0.095 0.085 0.095 6.321M
Oct 01, 2024 0.08 0.08 0.07 0.07 756655.0
Sep 30, 2024 0.08 0.085 0.07 0.08 3.609M

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
0.0874
Average
0.08
Median
Jan 28 2020

Price Benchmarks

NexGen Energy Ltd 9.91
Terra Clean Energy Corp 0.055
Mustang Energy Corp 0.30
Radio Fuels Energy Corp 0.115
Madison Metals Inc 0.205

Price Related Metrics

PE Ratio 10.18
Price to Book Value 2.233
Earnings Yield 9.82%
Market Cap 106.96M