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)

5.360 -0.170 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 5.570 5.650 5.400 5.530 40,757 +0.06(+1.10%)
Apr 08, 2026 5.610 5.810 5.360 5.470 36,455 +0.25(+4.79%)
Apr 07, 2026 5.650 5.700 5.130 5.220 12,848 -0.26(-4.74%)
Apr 06, 2026 5.650 5.650 5.355 5.480 14,111 +0.00(+0.00%)
Apr 02, 2026 5.660 5.770 5.310 5.480 25,995 -0.18(-3.18%)
Apr 01, 2026 5.670 5.855 5.460 5.660 69,345 +0.08(+1.43%)
Mar 31, 2026 5.100 5.900 5.100 5.580 98,254 +0.51(+10.06%)
Mar 30, 2026 5.390 5.390 4.940 5.070 70,209 -0.24(-4.52%)
Mar 27, 2026 5.360 5.545 5.100 5.310 92,470 -0.18(-3.28%)
Mar 26, 2026 5.400 5.490 5.260 5.490 45,069 -0.02(-0.36%)
Mar 25, 2026 6.030 6.040 5.500 5.510 17,266 -0.13(-2.30%)
Mar 24, 2026 5.270 5.750 5.160 5.640 92,065 +0.26(+4.83%)
Mar 23, 2026 5.250 5.400 5.000 5.380 71,293 +0.22(+4.26%)
Mar 20, 2026 5.530 5.600 5.100 5.160 71,579 -0.50(-8.83%)
Mar 19, 2026 5.330 5.910 5.330 5.660 72,181 +0.04(+0.71%)
Mar 18, 2026 5.780 5.878 5.610 5.620 37,984 -0.18(-3.10%)
Mar 17, 2026 5.900 6.125 5.745 5.800 22,885 +0.00(+0.00%)
Mar 16, 2026 5.730 5.989 5.700 5.800 29,789 +0.08(+1.40%)
Mar 13, 2026 6.150 6.440 5.720 5.720 56,695 -0.45(-7.29%)
Mar 12, 2026 6.360 6.468 6.000 6.170 45,030 -0.18(-2.83%)
Mar 11, 2026 6.200 6.465 6.160 6.350 26,444 -0.07(-1.09%)
Mar 10, 2026 5.920 6.890 5.920 6.420 114,156 +0.32(+5.25%)
Mar 09, 2026 6.040 6.290 5.610 6.100 74,756 +0.01(+0.16%)
Mar 06, 2026 6.260 6.425 6.070 6.090 66,400 -0.31(-4.84%)
Mar 05, 2026 6.750 6.930 6.100 6.400 66,469 -0.24(-3.61%)
Mar 04, 2026 6.820 7.150 6.265 6.640 64,787 +0.05(+0.76%)
Mar 03, 2026 7.290 7.290 6.520 6.590 85,049 -0.61(-8.47%)
Mar 02, 2026 6.660 7.440 6.660 7.200 66,757 +0.33(+4.80%)
Feb 27, 2026 6.910 7.030 6.650 6.870 52,759 -0.03(-0.43%)
Feb 26, 2026 7.010 7.030 6.610 6.900 22,797 -0.16(-2.27%)
Feb 25, 2026 7.010 7.302 7.000 7.060 37,925 +0.03(+0.43%)
Feb 24, 2026 7.020 7.259 6.710 7.030 38,285 -0.02(-0.28%)
Feb 23, 2026 7.020 7.280 6.910 7.050 26,867 -0.07(-0.98%)
Feb 20, 2026 7.460 7.460 6.870 7.120 51,565 -0.10(-1.39%)
Feb 19, 2026 7.000 7.220 6.730 7.220 48,581 +0.18(+2.56%)
Feb 18, 2026 6.500 7.100 6.500 7.040 47,166 +0.44(+6.67%)
Feb 17, 2026 6.600 6.775 6.080 6.600 81,876 +0.01(+0.15%)
Feb 13, 2026 6.580 6.760 6.250 6.590 38,781 +0.06(+0.92%)
Feb 12, 2026 6.750 6.840 6.400 6.530 48,656 -0.30(-4.39%)
Feb 11, 2026 6.940 6.980 6.570 6.830 45,588 -0.14(-2.01%)
Feb 10, 2026 6.980 7.135 6.750 6.970 63,620 +0.05(+0.80%)
Feb 09, 2026 6.640 7.070 6.580 6.915 109,955 +0.34(+5.25%)
Feb 06, 2026 6.320 6.660 6.235 6.570 95,572 +0.49(+8.06%)
Feb 05, 2026 6.630 6.740 6.030 6.080 128,261 -0.75(-11.05%)
Feb 04, 2026 7.620 7.620 6.670 6.835 105,945 -0.68(-9.11%)
Feb 03, 2026 7.450 7.646 7.010 7.520 78,895 +0.41(+5.77%)
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.