EODData

MEMBERSHIP REGISTER LOG IN

TSXV, AEC: Anfield Energy Inc

31 Jul 2026
LAST:

5.520

CHANGE:
 0.04		OPEN:
5.570		HIGH:
5.570		ASK:
0.125		VOLUME:
38.8K
CHG(%):
0.72		PREV:
5.560		LOW:
5.390		BID:
0.115		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Jul 265.5705.5705.3905.52038.8K
30 Jul 265.7305.7505.4305.56017.8K
29 Jul 265.8506.0955.8505.8609.0K
28 Jul 266.1206.1505.8505.86014.9K
27 Jul 266.3606.4006.1406.1508.9K
24 Jul 266.4106.4106.2606.3304.1K
23 Jul 266.7007.0006.4106.41011.7K
22 Jul 266.8206.9006.7506.87014.9K
21 Jul 266.1706.8206.1706.71016.5K
20 Jul 266.1006.1005.9406.0205.6K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:6.00 
PEG Ratio:0.27 
Price to Book:1.99 
Return on Assets:-0.14 
Return on Equity:-0.43 
EPS Ratio:-1.50 
Shares:18.23M 
Market Cap:100.66M 

TECHNICAL INDICATORS

MA5:5.794.9%
MA10:6.1311.0%
MA20:6.0910.4%
MA50:6.1611.5%
MA100:6.7722.7%
MA200:8.1146.9%
RSI14:43.62
WPR14:-100.00 
MTM14:-0.74
ROC14:-0.12 
ATR:0.32 
Week High:6.4116.1%
Week Low:5.392.4%
Month High:7.0728.1%
Month Low:5.3946.9%
Year High:16.25194.4%
Year Low:0.105,710.5%
Volatility:79.37 

RECENT SPLITS

Date Ratio
01 Aug 20251-75
27 Dec 20171-10