Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
2.940
-0.010 (-0.34%)
Nov 5, 2026, 4:00 PM EST - Market closed
Anfield Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.97 | 3.03 | 2.87 | 2.94 | 2.94 | -0.34% | 65,282 |
| Nov 4, 2026 | 3.05 | 3.05 | 2.85 | 2.95 | 2.95 | -1.99% | 30,016 |
| Nov 3, 2026 | 2.99 | 3.04 | 2.94 | 3.01 | 3.01 | 0.67% | 12,966 |
| Nov 2, 2026 | 3.02 | 3.15 | 2.98 | 2.99 | 2.99 | -1.48% | 34,335 |
| Oct 30, 2026 | 3.05 | 3.08 | 2.91 | 3.04 | 3.04 | -1.78% | 66,345 |
| Oct 29, 2026 | 3.05 | 3.17 | 3.03 | 3.09 | 3.09 | - | 36,142 |
| Oct 28, 2026 | 3.00 | 3.14 | 2.86 | 3.09 | 3.09 | 2.32% | 36,522 |
| Oct 27, 2026 | 2.88 | 3.03 | 2.86 | 3.02 | 3.02 | 8.63% | 24,628 |
| Oct 26, 2026 | 2.81 | 2.87 | 2.70 | 2.78 | 2.78 | -2.80% | 46,196 |
| Oct 23, 2026 | 2.82 | 2.88 | 2.76 | 2.86 | 2.86 | 1.42% | 34,726 |
| Oct 22, 2026 | 2.96 | 2.96 | 2.82 | 2.82 | 2.82 | -7.08% | 59,830 |
| Oct 21, 2026 | 3.11 | 3.13 | 3.00 | 3.04 | 3.04 | -3.04% | 26,437 |
| Oct 20, 2026 | 3.04 | 3.24 | 3.02 | 3.13 | 3.13 | 2.29% | 17,229 |
| Oct 19, 2026 | 3.10 | 3.16 | 3.01 | 3.06 | 3.06 | -0.33% | 42,811 |
| Oct 16, 2026 | 3.14 | 3.21 | 3.01 | 3.07 | 3.07 | 0.33% | 64,081 |
| Oct 15, 2026 | 3.00 | 3.14 | 2.88 | 3.06 | 3.06 | 4.08% | 45,214 |
| Oct 14, 2026 | 3.07 | 3.07 | 2.80 | 2.94 | 2.94 | -6.07% | 110,817 |
| Oct 13, 2026 | 3.20 | 3.30 | 3.12 | 3.13 | 3.13 | - | 86,462 |
| Oct 12, 2026 | 3.26 | 3.30 | 3.11 | 3.13 | 3.13 | -4.86% | 22,007 |
| Oct 9, 2026 | 3.23 | 3.36 | 3.20 | 3.29 | 3.29 | 1.54% | 23,359 |
| Oct 8, 2026 | 3.31 | 3.38 | 3.20 | 3.24 | 3.24 | -3.28% | 70,201 |
| Oct 7, 2026 | 3.43 | 3.58 | 3.33 | 3.35 | 3.35 | -4.01% | 28,867 |
| Oct 6, 2026 | 3.40 | 3.67 | 3.40 | 3.49 | 3.49 | 1.45% | 32,283 |
| Oct 5, 2026 | 3.33 | 3.46 | 3.31 | 3.44 | 3.44 | - | 16,981 |
| Oct 2, 2026 | 3.37 | 3.46 | 3.37 | 3.44 | 3.44 | 2.38% | 17,774 |
| Oct 1, 2026 | 3.29 | 3.39 | 3.21 | 3.36 | 3.36 | 2.75% | 13,327 |
| Sep 30, 2026 | 3.50 | 3.50 | 3.16 | 3.27 | 3.27 | -4.11% | 65,220 |
| Sep 29, 2026 | 3.52 | 3.62 | 3.40 | 3.41 | 3.41 | -4.48% | 17,604 |
| Sep 28, 2026 | 3.54 | 3.62 | 3.51 | 3.57 | 3.57 | -1.92% | 20,376 |
| Sep 25, 2026 | 3.58 | 3.70 | 3.26 | 3.64 | 3.64 | 1.11% | 38,710 |
| Sep 24, 2026 | 3.60 | 3.71 | 3.55 | 3.60 | 3.60 | -1.91% | 25,472 |
| Sep 23, 2026 | 3.81 | 3.81 | 3.60 | 3.67 | 3.67 | -4.18% | 39,013 |
| Sep 22, 2026 | 3.76 | 3.84 | 3.71 | 3.83 | 3.83 | 2.41% | 20,554 |
| Sep 21, 2026 | 3.58 | 3.79 | 3.58 | 3.74 | 3.74 | 3.89% | 25,213 |
| Sep 18, 2026 | 3.76 | 3.95 | 3.33 | 3.60 | 3.60 | -3.74% | 169,811 |
| Sep 17, 2026 | 3.60 | 3.85 | 3.60 | 3.74 | 3.74 | 4.18% | 45,866 |
| Sep 16, 2026 | 3.72 | 3.76 | 3.53 | 3.59 | 3.59 | -2.45% | 49,657 |
| Sep 15, 2026 | 3.85 | 3.85 | 3.59 | 3.68 | 3.68 | -2.90% | 42,123 |
| Sep 14, 2026 | 3.94 | 3.94 | 3.71 | 3.79 | 3.79 | -4.29% | 71,670 |
| Sep 11, 2026 | 4.20 | 4.20 | 3.91 | 3.96 | 3.96 | -3.65% | 39,075 |
| Sep 10, 2026 | 4.15 | 4.18 | 4.06 | 4.11 | 4.11 | -2.84% | 18,675 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.21 | 4.23 | 4.23 | -1.63% | 7,160 |
| Sep 8, 2026 | 4.22 | 4.42 | 4.21 | 4.30 | 4.30 | 2.02% | 28,232 |
| Sep 4, 2026 | 4.25 | 4.25 | 4.05 | 4.22 | 4.22 | -0.82% | 31,158 |
| Sep 3, 2026 | 4.39 | 4.39 | 4.20 | 4.25 | 4.25 | -1.62% | 28,972 |
| Sep 2, 2026 | 4.21 | 4.39 | 4.21 | 4.32 | 4.32 | 3.09% | 28,190 |
| Sep 1, 2026 | 4.32 | 4.36 | 4.15 | 4.19 | 4.19 | -5.19% | 18,086 |
| Aug 31, 2026 | 4.27 | 4.52 | 4.27 | 4.42 | 4.42 | 1.61% | 29,953 |
| Aug 28, 2026 | 4.67 | 4.67 | 4.35 | 4.35 | 4.35 | -6.85% | 48,662 |
| Aug 27, 2026 | 4.70 | 4.89 | 4.61 | 4.67 | 4.67 | 0.21% | 48,361 |