Anfield Energy Inc (AEC.V)

0.08 0.00 (0.00%) CAD  |  TSXV  |  May 03, 16:00
More

Anfield Energy Price: 0.08 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2011. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.08 0.085 0.075 0.08 2.038M
May 02, 2024 0.075 0.0825 0.075 0.075 1.031M
May 01, 2024 0.08 0.085 0.075 0.075 3.540M
Apr 30, 2024 0.07 0.08 0.07 0.075 1.781M
Apr 29, 2024 0.075 0.075 0.07 0.075 1.581M
Apr 26, 2024 0.07 0.075 0.065 0.075 951568.0
Apr 25, 2024 0.075 0.075 0.065 0.0725 2.525M
Apr 24, 2024 0.075 0.075 0.07 0.075 905382.0
Apr 23, 2024 0.075 0.075 0.065 0.075 2.916M
Apr 22, 2024 0.08 0.08 0.07 0.075 2.933M
Apr 19, 2024 0.085 0.085 0.08 0.08 1.174M
Apr 18, 2024 0.085 0.0875 0.085 0.085 61000.00
Apr 17, 2024 0.09 0.095 0.085 0.085 968890.0
Apr 16, 2024 0.095 0.0975 0.09 0.095 891140.0
Apr 15, 2024 0.095 0.105 0.095 0.095 3.724M
Apr 12, 2024 0.10 0.105 0.095 0.10 698059.0
Apr 11, 2024 0.105 0.105 0.095 0.095 2.453M
Apr 10, 2024 0.11 0.11 0.10 0.10 1.937M
Apr 09, 2024 0.1025 0.11 0.095 0.11 7.351M
Apr 08, 2024 0.095 0.105 0.095 0.10 3.134M
Apr 05, 2024 0.10 0.105 0.095 0.095 1.031M
Apr 04, 2024 0.10 0.10 0.095 0.095 1.072M
Apr 03, 2024 0.105 0.105 0.095 0.095 694501.0
Apr 02, 2024 0.10 0.10 0.095 0.095 723509.0
Apr 01, 2024 0.10 0.10 0.09 0.095 1.449M

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
0.21
Maximum
Jun 03 2019
0.0949
Average
0.09
Median
Dec 05 2019

Price Benchmarks

Laramide Resources Ltd 0.74
Radio Fuels Energy Corp 0.16
Madison Metals Inc 0.28
Oberon Uranium Corp 0.05
Nuclear Fuels Inc 0.455

Price Related Metrics

Price to Book Value 2.784
Earnings Yield 5.12%
Market Cap 75.75M