Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
8.05
+0.09 (1.13%)
Oct 30, 2025, 9:33 AM EDT - Market open

Anfield Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.618.757.897.967.96-8.72%184,943
Oct 28, 20257.618.897.608.728.7216.58%272,181
Oct 27, 20257.397.587.007.487.48-2.22%114,480
Oct 24, 20257.397.997.257.657.653.52%123,596
Oct 23, 20257.197.747.137.397.392.35%104,201
Oct 22, 20257.227.486.967.227.22-1.37%125,542
Oct 21, 20258.118.157.257.327.32-8.04%195,637
Oct 20, 20258.008.317.737.967.96-0.13%133,285
Oct 17, 20258.879.467.427.977.97-16.89%448,249
Oct 16, 202510.9410.979.599.599.59-11.29%270,865
Oct 15, 202511.2511.7410.3110.8110.810.09%379,318
Oct 14, 202511.0011.3710.3310.8010.80-0.74%456,029
Oct 13, 202511.1012.499.6210.8810.885.73%573,809
Oct 10, 202510.3211.439.8010.2910.2914.08%780,085
Oct 9, 20258.809.308.519.029.020.33%270,135
Oct 8, 20259.749.838.508.998.99-4.26%159,738
Oct 7, 20258.449.678.319.399.399.31%323,093
Oct 6, 20259.509.898.338.598.59-10.71%233,662
Oct 3, 20259.9010.959.359.629.62-4.18%224,400
Oct 2, 20259.8410.189.4510.0410.042.55%92,179
Oct 1, 202510.1310.199.209.799.79-3.17%137,569
Sep 30, 20259.6110.249.5110.1110.114.44%152,608
Sep 29, 20258.9010.988.869.689.689.01%337,807
Sep 26, 20258.949.138.558.888.884.96%163,908
Sep 25, 20258.038.517.648.468.465.35%115,597
Sep 24, 20258.008.407.988.038.030.50%127,062
Sep 23, 20258.599.257.927.997.99-3.27%273,385
Sep 22, 20257.308.647.308.268.2616.50%243,318
Sep 19, 20257.007.156.677.097.092.46%82,748