ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Anfield Energy Inc. - Common Shares (NQ:AEC)

7.912 -0.088 (-1.10%)
Streaming Delayed Price Updated: 3:27 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 7.500 8.300 7.135 8.000 161,224 +0.76(+10.50%)
Jan 16, 2026 7.530 7.870 7.195 7.240 168,222 -0.19(-2.56%)
Jan 15, 2026 6.600 7.500 6.220 7.430 195,476 +0.97(+15.02%)
Jan 14, 2026 6.400 6.690 6.150 6.460 60,242 +0.06(+0.94%)
Jan 13, 2026 6.550 6.550 6.130 6.400 67,750 -0.09(-1.46%)
Jan 12, 2026 6.320 6.700 6.220 6.495 82,537 +0.29(+4.59%)
Jan 09, 2026 6.180 6.580 6.015 6.210 108,149 +0.24(+4.02%)
Jan 08, 2026 6.430 6.430 5.900 5.970 56,913 -0.43(-6.72%)
Jan 07, 2026 6.220 6.490 6.010 6.400 62,976 +0.27(+4.40%)
Jan 06, 2026 6.300 6.300 5.950 6.130 117,730 +0.05(+0.82%)
Jan 05, 2026 6.010 6.300 5.900 6.080 77,700 +0.18(+3.05%)
Jan 02, 2026 5.300 5.970 5.250 5.900 129,986 +0.77(+15.01%)
Dec 31, 2025 5.010 5.220 4.980 5.130 125,216 +0.12(+2.40%)
Dec 30, 2025 5.300 5.440 5.010 5.010 138,603 -0.24(-4.57%)
Dec 29, 2025 5.250 5.290 4.880 5.250 153,287 -0.01(-0.19%)
Dec 26, 2025 5.170 5.310 4.960 5.260 64,551 +0.22(+4.37%)
Dec 24, 2025 4.660 5.250 4.650 5.040 205,992 +0.51(+11.26%)
Dec 23, 2025 4.590 4.750 4.500 4.530 83,115 +0.06(+1.34%)
Dec 22, 2025 4.880 4.880 4.420 4.470 254,153 -0.43(-8.78%)
Dec 19, 2025 4.750 5.080 4.710 4.900 97,858 +0.13(+2.73%)
Dec 18, 2025 4.850 4.965 4.670 4.770 45,782 -0.07(-1.45%)
Dec 17, 2025 5.020 5.240 4.830 4.840 33,884 -0.17(-3.39%)
Dec 16, 2025 5.080 5.290 4.945 5.010 50,789 -0.15(-2.91%)
Dec 15, 2025 5.680 5.712 5.120 5.160 63,860 -0.47(-8.35%)
Dec 12, 2025 6.050 6.210 5.520 5.630 52,628 -0.42(-6.94%)
Dec 11, 2025 5.800 6.060 5.800 6.050 20,588 +0.18(+3.15%)
Dec 10, 2025 5.970 6.050 5.760 5.865 25,331 -0.06(-1.10%)
Dec 09, 2025 6.050 6.093 5.780 5.930 17,635 -0.09(-1.50%)
Dec 08, 2025 6.724 6.724 5.790 6.020 117,234 -0.45(-6.96%)
Dec 05, 2025 7.220 7.220 6.460 6.470 88,185 -0.56(-7.97%)
Dec 04, 2025 6.400 7.250 6.150 7.030 130,811 +0.69(+10.88%)
Dec 03, 2025 6.470 6.640 6.230 6.340 61,192 -0.16(-2.46%)
Dec 02, 2025 6.310 6.605 6.180 6.500 37,209 +0.21(+3.34%)
Dec 01, 2025 6.430 6.637 6.240 6.290 28,790 -0.24(-3.68%)
Nov 28, 2025 6.770 6.800 6.331 6.530 28,825 -0.06(-0.91%)
Nov 26, 2025 6.340 6.700 6.109 6.590 151,227 +0.29(+4.69%)
Nov 25, 2025 6.310 6.460 5.980 6.295 64,608 -0.12(-1.79%)
Nov 24, 2025 5.920 6.470 5.800 6.410 48,940 +0.60(+10.33%)
Nov 21, 2025 5.910 6.052 5.500 5.810 63,342 -0.10(-1.69%)
Nov 20, 2025 6.840 7.240 5.805 5.910 187,848 -0.63(-9.63%)
Nov 19, 2025 6.430 6.790 6.290 6.540 106,868 +0.33(+5.31%)
Nov 18, 2025 6.320 6.450 6.000 6.210 115,003 -0.07(-1.11%)
Nov 17, 2025 6.410 6.790 6.060 6.280 104,673 -0.06(-0.95%)
Nov 14, 2025 6.310 6.890 6.270 6.340 128,350 -0.32(-4.73%)
Nov 13, 2025 6.940 7.300 6.510 6.655 44,457 -0.46(-6.53%)
Nov 12, 2025 7.000 7.270 6.641 7.120 53,100 +0.33(+4.86%)
Nov 11, 2025 7.110 7.255 6.660 6.790 37,285 -0.50(-6.86%)
Nov 10, 2025 7.000 7.450 6.580 7.290 173,898 +0.53(+7.84%)
Nov 07, 2025 6.770 6.880 6.080 6.760 122,295 +0.07(+1.05%)
Nov 06, 2025 7.090 7.180 6.510 6.690 186,032 -0.59(-8.10%)
Nov 05, 2025 7.350 7.620 7.010 7.280 78,041 -0.17(-2.28%)
Nov 04, 2025 7.900 7.900 7.150 7.450 99,636 -0.74(-9.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.