Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
3.790
-0.240 (-5.96%)
At close: Jun 9, 2026, 4:00 PM EDT
3.779
-0.011 (-0.30%)
After-hours: Jun 9, 2026, 5:16 PM EDT
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 3.99 | 4.21 | 3.66 | 3.79 | 3.79 | -5.96% | 106,321 |
| Jun 8, 2026 | 4.22 | 4.35 | 4.01 | 4.03 | 4.03 | -4.05% | 98,193 |
| Jun 5, 2026 | 4.68 | 4.75 | 4.07 | 4.20 | 4.20 | -10.64% | 74,178 |
| Jun 4, 2026 | 4.55 | 4.75 | 4.55 | 4.70 | 4.70 | 2.17% | 33,963 |
| Jun 3, 2026 | 4.84 | 4.90 | 4.58 | 4.60 | 4.60 | -3.16% | 27,669 |
| Jun 2, 2026 | 5.00 | 5.15 | 4.75 | 4.75 | 4.75 | -1.86% | 77,369 |
| Jun 1, 2026 | 5.00 | 5.05 | 4.77 | 4.84 | 4.84 | -0.41% | 28,753 |
| May 29, 2026 | 4.89 | 5.05 | 4.65 | 4.86 | 4.86 | - | 56,889 |
| May 28, 2026 | 4.72 | 4.93 | 4.56 | 4.86 | 4.86 | 2.97% | 35,323 |
| May 27, 2026 | 4.51 | 4.79 | 4.51 | 4.72 | 4.72 | 1.29% | 19,567 |
| May 26, 2026 | 4.53 | 4.81 | 4.51 | 4.66 | 4.66 | 6.88% | 21,087 |
| May 22, 2026 | 4.41 | 4.54 | 4.30 | 4.36 | 4.36 | - | 41,810 |
| May 21, 2026 | 4.27 | 4.39 | 4.20 | 4.36 | 4.36 | 2.11% | 67,726 |
| May 20, 2026 | 4.26 | 4.40 | 4.26 | 4.27 | 4.27 | - | 39,157 |
| May 19, 2026 | 4.54 | 4.59 | 4.19 | 4.27 | 4.27 | -2.73% | 115,164 |
| May 18, 2026 | 4.55 | 4.63 | 4.38 | 4.39 | 4.39 | -2.44% | 82,681 |
| May 15, 2026 | 4.80 | 4.87 | 4.50 | 4.50 | 4.50 | -6.44% | 57,038 |
| May 14, 2026 | 4.99 | 4.99 | 4.80 | 4.81 | 4.81 | -4.75% | 41,487 |
| May 13, 2026 | 5.10 | 5.15 | 4.97 | 5.05 | 5.05 | 0.60% | 38,611 |
| May 12, 2026 | 5.19 | 5.21 | 4.89 | 5.02 | 5.02 | -4.20% | 41,633 |
| May 11, 2026 | 5.00 | 5.39 | 5.00 | 5.24 | 5.24 | 7.16% | 108,250 |
| May 8, 2026 | 5.17 | 5.30 | 4.78 | 4.89 | 4.89 | -5.23% | 58,759 |
| May 7, 2026 | 5.15 | 5.38 | 5.07 | 5.16 | 5.16 | 1.98% | 79,847 |
| May 6, 2026 | 4.93 | 5.40 | 4.93 | 5.06 | 5.06 | 4.76% | 94,572 |
| May 5, 2026 | 4.97 | 5.10 | 4.83 | 4.83 | 4.83 | -1.43% | 26,739 |
| May 4, 2026 | 4.70 | 5.19 | 4.64 | 4.90 | 4.90 | 0.62% | 55,568 |
| May 1, 2026 | 5.02 | 5.02 | 4.71 | 4.87 | 4.87 | -2.60% | 42,933 |
| Apr 30, 2026 | 4.80 | 5.14 | 4.65 | 5.00 | 5.00 | 2.46% | 99,395 |
| Apr 29, 2026 | 5.25 | 5.25 | 4.81 | 4.88 | 4.88 | -5.79% | 73,318 |
| Apr 28, 2026 | 5.32 | 5.32 | 5.05 | 5.18 | 5.18 | -4.07% | 26,874 |
| Apr 27, 2026 | 5.46 | 5.57 | 5.35 | 5.40 | 5.40 | - | 33,087 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.64% | 11,013 |
| Apr 23, 2026 | 5.67 | 5.89 | 5.48 | 5.49 | 5.49 | -4.69% | 21,600 |
| Apr 22, 2026 | 5.70 | 5.78 | 5.41 | 5.76 | 5.76 | 6.86% | 74,697 |
| Apr 21, 2026 | 5.85 | 6.00 | 5.25 | 5.39 | 5.39 | -6.26% | 39,622 |
| Apr 20, 2026 | 5.95 | 6.00 | 5.67 | 5.75 | 5.75 | -1.03% | 42,898 |
| Apr 17, 2026 | 6.11 | 6.23 | 5.81 | 5.81 | 5.81 | -3.01% | 24,282 |
| Apr 16, 2026 | 5.88 | 6.15 | 5.75 | 5.99 | 5.99 | 5.64% | 28,515 |
| Apr 15, 2026 | 5.64 | 6.10 | 5.64 | 5.67 | 5.67 | 0.71% | 42,549 |
| Apr 14, 2026 | 5.71 | 5.96 | 5.62 | 5.63 | 5.63 | 0.72% | 27,016 |
| Apr 13, 2026 | 5.26 | 5.99 | 5.24 | 5.59 | 5.59 | 4.29% | 83,818 |
| Apr 10, 2026 | 5.53 | 5.88 | 5.36 | 5.36 | 5.36 | -3.07% | 24,348 |
| Apr 9, 2026 | 5.57 | 5.65 | 5.40 | 5.53 | 5.53 | 1.10% | 40,756 |
| Apr 8, 2026 | 5.61 | 5.81 | 5.36 | 5.47 | 5.47 | 4.79% | 36,459 |
| Apr 7, 2026 | 5.65 | 5.70 | 5.13 | 5.22 | 5.22 | -4.74% | 12,848 |
| Apr 6, 2026 | 5.65 | 5.65 | 5.36 | 5.48 | 5.48 | - | 14,110 |
| Apr 2, 2026 | 5.66 | 5.77 | 5.31 | 5.48 | 5.48 | -3.18% | 25,994 |
| Apr 1, 2026 | 5.67 | 5.86 | 5.46 | 5.66 | 5.66 | 1.43% | 69,345 |
| Mar 31, 2026 | 5.10 | 5.90 | 5.10 | 5.58 | 5.58 | 10.06% | 83,606 |
| Mar 30, 2026 | 5.39 | 5.39 | 4.94 | 5.07 | 5.07 | -4.52% | 70,208 |