Anfield Energy Inc. (0ADN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 02 May 2024 | 0.0600 | 0.0600 | 0.0440 | 0.0530 | 0.0530 | 59,883 |
| 30 Apr 2024 | 0.0470 | 0.0590 | 0.0470 | 0.0590 | 0.0590 | 42,000 |
| 29 Apr 2024 | 0.0460 | 0.0675 | 0.0460 | 0.0675 | 0.0675 | 13,000 |
| 26 Apr 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 25 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 24 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 11,600 |
| 23 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| 22 Apr 2024 | 0.0610 | 0.0610 | 0.0500 | 0.0500 | 0.0500 | 725 |
| 19 Apr 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 18 Apr 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 17 Apr 2024 | 0.0590 | 0.0700 | 0.0590 | 0.0700 | 0.0700 | 20,000 |
| 16 Apr 2024 | 0.0595 | 0.0760 | 0.0595 | 0.0760 | 0.0760 | 13,250 |
| 15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
| 12 Apr 2024 | 0.0590 | 0.0700 | 0.0590 | 0.0700 | 0.0700 | 15,500 |
| 11 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 10 Apr 2024 | 0.0690 | 0.0780 | 0.0690 | 0.0780 | 0.0780 | 9,278 |
| 09 Apr 2024 | 0.0625 | 0.0625 | 0.0600 | 0.0600 | 0.0600 | - |
| 08 Apr 2024 | 0.0590 | 0.0600 | 0.0565 | 0.0600 | 0.0600 | 40,000 |
| 05 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 04 Apr 2024 | 0.0595 | 0.0595 | 0.0570 | 0.0570 | 0.0570 | 34,000 |
| 03 Apr 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 02 Apr 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 28 Mar 2024 | 0.0545 | 0.0565 | 0.0545 | 0.0565 | 0.0565 | - |
| 27 Mar 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 15,000 |
| 26 Mar 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
| 25 Mar 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 5,100 |
| 22 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 26,000 |
| 21 Mar 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
| 20 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
| 19 Mar 2024 | 0.0555 | 0.0640 | 0.0555 | 0.0640 | 0.0640 | 19,500 |
| 18 Mar 2024 | 0.0520 | 0.0660 | 0.0520 | 0.0660 | 0.0660 | 400 |
| 15 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 14 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 13 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 12 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 11 Mar 2024 | 0.0485 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 56,250 |
| 08 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 07 Mar 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 84,000 |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| 05 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 04 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 15,000 |
| 01 Mar 2024 | 0.0500 | 0.0655 | 0.0500 | 0.0655 | 0.0655 | 94,035 |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Feb 2024 | 0.0500 | 0.0605 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
| 23 Feb 2024 | 0.0500 | 0.0610 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 22 Feb 2024 | 0.0550 | 0.0660 | 0.0550 | 0.0550 | 0.0550 | 47,500 |
| 21 Feb 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 2,500 |
| 20 Feb 2024 | 0.0560 | 0.0595 | 0.0550 | 0.0595 | 0.0595 | 89,215 |
| 19 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 16 Feb 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 2,222 |
| 15 Feb 2024 | 0.0550 | 0.0640 | 0.0550 | 0.0640 | 0.0640 | 15,000 |
| 14 Feb 2024 | 0.0550 | 0.0565 | 0.0550 | 0.0550 | 0.0550 | - |
| 13 Feb 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 12 Feb 2024 | 0.0565 | 0.0665 | 0.0550 | 0.0555 | 0.0555 | 219,050 |
| 09 Feb 2024 | 0.0565 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 27,000 |
| 08 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 120,000 |
| 07 Feb 2024 | 0.0600 | 0.0740 | 0.0600 | 0.0740 | 0.0740 | 10,000 |
| 06 Feb 2024 | 0.0670 | 0.0740 | 0.0635 | 0.0740 | 0.0740 | 182,356 |
| 05 Feb 2024 | 0.0635 | 0.0740 | 0.0635 | 0.0740 | 0.0740 | 2,362 |
| 02 Feb 2024 | 0.0630 | 0.0750 | 0.0630 | 0.0680 | 0.0680 | 64,421 |
| 01 Feb 2024 | 0.0600 | 0.0745 | 0.0600 | 0.0720 | 0.0720 | 94,521 |
| 31 Jan 2024 | 0.0600 | 0.0680 | 0.0570 | 0.0650 | 0.0650 | 63,044 |
| 30 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0695 | 0.0695 | 107,094 |
| 29 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 |
| 26 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 25 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 24 Jan 2024 | 0.0545 | 0.0645 | 0.0545 | 0.0645 | 0.0645 | 101,000 |
| 23 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 22 Jan 2024 | 0.0540 | 0.0655 | 0.0540 | 0.0655 | 0.0655 | 126,592 |
| 19 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 18 Jan 2024 | 0.0610 | 0.0655 | 0.0600 | 0.0655 | 0.0655 | 199,826 |
| 17 Jan 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 40,000 |
| 16 Jan 2024 | 0.0590 | 0.0700 | 0.0590 | 0.0700 | 0.0700 | 20,000 |
| 15 Jan 2024 | 0.0595 | 0.0660 | 0.0590 | 0.0660 | 0.0660 | 349,000 |
| 12 Jan 2024 | 0.0500 | 0.0620 | 0.0500 | 0.0590 | 0.0590 | 143,429 |
| 11 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 Jan 2024 | 0.0480 | 0.0530 | 0.0480 | 0.0500 | 0.0500 | 16,978 |
| 09 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 08 Jan 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 34,444 |
| 05 Jan 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 5,800 |
| 04 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 03 Jan 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0525 | 0.0525 | 8,000 |
| 02 Jan 2024 | 0.0590 | 0.0590 | 0.0525 | 0.0525 | 0.0525 | 18,000 |
| 29 Dec 2023 | 0.0485 | 0.0490 | 0.0485 | 0.0490 | 0.0490 | 500 |
| 28 Dec 2023 | 0.0490 | 0.0495 | 0.0490 | 0.0495 | 0.0495 | 33,076 |
| 27 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 22 Dec 2023 | 0.0495 | 0.0600 | 0.0495 | 0.0600 | 0.0600 | 19,700 |
| 21 Dec 2023 | 0.0415 | 0.0510 | 0.0410 | 0.0510 | 0.0510 | 258,409 |
| 20 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 19 Dec 2023 | 0.0410 | 0.0415 | 0.0410 | 0.0415 | 0.0415 | 17,500 |
| 18 Dec 2023 | 0.0415 | 0.0505 | 0.0415 | 0.0505 | 0.0505 | 22,520 |
| 15 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 14 Dec 2023 | 0.0420 | 0.0495 | 0.0420 | 0.0420 | 0.0420 | 30,000 |
| 13 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 12 Dec 2023 | 0.0410 | 0.0570 | 0.0410 | 0.0505 | 0.0505 | 410,756 |
| 11 Dec 2023 | 0.0480 | 0.0620 | 0.0480 | 0.0495 | 0.0495 | 70,000 |
| 08 Dec 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.