Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
4.215
-0.035 (-0.82%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Anfield Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.25 | 4.25 | 4.05 | 4.18 | - | -1.65% | 30,085 |
| Sep 3, 2026 | 4.39 | 4.39 | 4.20 | 4.25 | 4.25 | -1.62% | 27,491 |
| Sep 2, 2026 | 4.21 | 4.39 | 4.21 | 4.32 | 4.32 | 3.09% | 27,982 |
| Sep 1, 2026 | 4.32 | 4.36 | 4.15 | 4.19 | 4.19 | -5.19% | 18,072 |
| Aug 31, 2026 | 4.27 | 4.52 | 4.27 | 4.42 | 4.42 | 1.61% | 29,813 |
| Aug 28, 2026 | 4.67 | 4.67 | 4.35 | 4.35 | 4.35 | -6.85% | 48,561 |
| Aug 27, 2026 | 4.70 | 4.89 | 4.61 | 4.67 | 4.67 | 0.21% | 48,259 |
| Aug 26, 2026 | 4.80 | 4.85 | 4.55 | 4.66 | 4.66 | -2.10% | 59,601 |
| Aug 25, 2026 | 4.45 | 4.77 | 4.45 | 4.76 | 4.76 | 8.18% | 47,057 |
| Aug 24, 2026 | 4.62 | 4.66 | 4.36 | 4.40 | 4.40 | -5.58% | 48,319 |
| Aug 21, 2026 | 4.33 | 4.75 | 4.32 | 4.66 | 4.66 | 8.25% | 111,343 |
| Aug 20, 2026 | 4.35 | 4.35 | 4.20 | 4.31 | 4.31 | -1.26% | 15,185 |
| Aug 19, 2026 | 4.39 | 4.46 | 4.23 | 4.36 | 4.36 | 2.83% | 29,201 |
| Aug 18, 2026 | 4.50 | 4.52 | 4.15 | 4.24 | 4.24 | -6.40% | 55,656 |
| Aug 17, 2026 | 4.30 | 4.54 | 4.26 | 4.53 | 4.53 | 7.09% | 38,158 |
| Aug 14, 2026 | 4.32 | 4.36 | 4.20 | 4.23 | 4.23 | -2.31% | 10,287 |
| Aug 13, 2026 | 4.48 | 4.60 | 4.22 | 4.33 | 4.33 | -3.99% | 20,094 |
| Aug 12, 2026 | 4.69 | 4.70 | 4.40 | 4.51 | 4.51 | -0.66% | 29,932 |
| Aug 11, 2026 | 4.25 | 4.61 | 4.25 | 4.54 | 4.54 | 5.58% | 115,430 |
| Aug 10, 2026 | 4.19 | 4.36 | 4.16 | 4.30 | 4.30 | 4.12% | 74,877 |
| Aug 7, 2026 | 4.11 | 4.39 | 4.04 | 4.13 | 4.13 | 0.49% | 50,251 |
| Aug 6, 2026 | 4.04 | 4.34 | 4.04 | 4.11 | 4.11 | -0.48% | 48,617 |
| Aug 5, 2026 | 4.17 | 4.19 | 4.02 | 4.13 | 4.13 | 3.51% | 54,950 |
| Aug 4, 2026 | 4.06 | 4.15 | 3.99 | 3.99 | 3.99 | 0.50% | 43,494 |
| Aug 3, 2026 | 3.84 | 4.10 | 3.83 | 3.97 | 3.97 | 0.76% | 15,720 |
| Jul 31, 2026 | 3.96 | 4.02 | 3.84 | 3.94 | 3.94 | -0.51% | 26,460 |
| Jul 30, 2026 | 4.08 | 4.13 | 3.80 | 3.96 | 3.96 | -6.38% | 98,428 |
| Jul 29, 2026 | 4.14 | 4.33 | 4.11 | 4.23 | 4.23 | 1.68% | 11,881 |
| Jul 28, 2026 | 4.42 | 4.42 | 4.15 | 4.16 | 4.16 | -5.02% | 34,938 |
| Jul 27, 2026 | 4.50 | 4.59 | 4.30 | 4.38 | 4.38 | -1.13% | 31,091 |
| Jul 24, 2026 | 4.60 | 4.63 | 4.43 | 4.43 | 4.43 | -3.70% | 3,665 |
| Jul 23, 2026 | 4.83 | 5.06 | 4.58 | 4.60 | 4.60 | -6.31% | 32,893 |
| Jul 22, 2026 | 4.84 | 4.96 | 4.75 | 4.91 | 4.91 | 1.87% | 31,279 |
| Jul 21, 2026 | 4.38 | 4.86 | 4.32 | 4.82 | 4.82 | 13.95% | 38,115 |
| Jul 20, 2026 | 4.39 | 4.39 | 4.20 | 4.23 | 4.23 | -2.20% | 25,112 |
| Jul 17, 2026 | 4.29 | 4.41 | 4.25 | 4.33 | 4.33 | -0.80% | 10,611 |
| Jul 16, 2026 | 4.35 | 4.36 | 4.26 | 4.36 | 4.36 | -1.58% | 11,569 |
| Jul 15, 2026 | 4.53 | 4.60 | 4.30 | 4.43 | 4.43 | -2.21% | 20,473 |
| Jul 14, 2026 | 4.30 | 4.60 | 4.22 | 4.53 | 4.53 | 8.63% | 24,941 |
| Jul 13, 2026 | 4.15 | 4.42 | 4.10 | 4.17 | 4.17 | -1.88% | 49,719 |
| Jul 10, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 1.43% | 17,383 |
| Jul 9, 2026 | 4.26 | 4.32 | 4.15 | 4.19 | 4.19 | -0.24% | 12,834 |
| Jul 8, 2026 | 4.09 | 4.28 | 4.08 | 4.20 | 4.20 | 0.48% | 44,447 |
| Jul 7, 2026 | 4.50 | 5.01 | 4.12 | 4.18 | 4.18 | -6.90% | 160,521 |
| Jul 6, 2026 | 4.55 | 4.65 | 4.36 | 4.49 | 4.49 | 6.40% | 45,266 |
| Jul 2, 2026 | 4.17 | 4.55 | 4.17 | 4.22 | 4.22 | 2.43% | 25,900 |
| Jul 1, 2026 | 4.24 | 4.35 | 4.09 | 4.12 | 4.12 | -5.72% | 53,578 |
| Jun 30, 2026 | 4.20 | 4.80 | 4.15 | 4.37 | 4.37 | 7.11% | 225,887 |
| Jun 29, 2026 | 4.04 | 4.19 | 4.01 | 4.08 | 4.08 | - | 31,446 |
| Jun 26, 2026 | 4.02 | 4.16 | 4.00 | 4.08 | 4.08 | 1.75% | 23,882 |