Anfield Energy Inc AEC
NASDAQ · United States · Non-Energy Minerals
$3.36+0.01 (+0.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.30 | +0.92% | $3.33 | $3.33 | $3.25 | 4.40K |
| 2026-09-30 | $3.27 | -4.11% | $3.50 | $3.50 | $3.16 | 65.20K |
| 2026-09-29 | $3.41 | -4.48% | $3.52 | $3.62 | $3.40 | 17.60K |
| 2026-09-28 | $3.57 | -1.92% | $3.54 | $3.62 | $3.51 | 20.40K |
| 2026-09-25 | $3.64 | +1.11% | $3.58 | $3.70 | $3.26 | 38.70K |
| 2026-09-24 | $3.60 | -1.91% | $3.60 | $3.71 | $3.55 | 25.50K |
| 2026-09-23 | $3.67 | -4.18% | $3.81 | $3.81 | $3.60 | 39.00K |
| 2026-09-22 | $3.83 | +2.41% | $3.76 | $3.84 | $3.71 | 20.60K |
| 2026-09-21 | $3.74 | +3.89% | $3.58 | $3.79 | $3.58 | 25.20K |
| 2026-09-18 | $3.60 | -3.74% | $3.76 | $3.95 | $3.33 | 169.60K |
| 2026-09-17 | $3.74 | +4.18% | $3.60 | $3.85 | $3.60 | 45.80K |
| 2026-09-16 | $3.59 | -2.45% | $3.72 | $3.76 | $3.53 | 49.70K |
| 2026-09-15 | $3.68 | -2.90% | $3.85 | $3.85 | $3.59 | 42.10K |
| 2026-09-14 | $3.79 | -4.29% | $3.94 | $3.94 | $3.70 | 71.70K |
| 2026-09-11 | $3.96 | -3.65% | $4.20 | $4.20 | $3.91 | 39.10K |
| 2026-09-10 | $4.11 | -2.84% | $4.15 | $4.18 | $4.06 | 18.70K |
| 2026-09-09 | $4.23 | -1.63% | $4.38 | $4.38 | $4.21 | 7.10K |
| 2026-09-08 | $4.30 | +1.90% | $4.22 | $4.42 | $4.21 | 28.10K |
| 2026-09-04 | $4.22 | -0.71% | $4.25 | $4.25 | $4.05 | 31.20K |
| 2026-09-03 | $4.25 | -1.62% | $4.39 | $4.39 | $4.20 | 29.00K |
| 2026-09-02 | $4.32 | +3.10% | $4.21 | $4.39 | $4.21 | 28.20K |
| 2026-09-01 | $4.19 | -5.20% | $4.32 | $4.36 | $4.15 | 18.10K |
| 2026-08-31 | $4.42 | +1.61% | $4.27 | $4.52 | $4.27 | 30.00K |
| 2026-08-28 | $4.35 | -6.85% | $4.67 | $4.67 | $4.35 | 48.70K |
| 2026-08-27 | $4.67 | +0.21% | $4.70 | $4.89 | $4.61 | 48.40K |
| 2026-08-26 | $4.66 | -2.10% | $4.80 | $4.85 | $4.55 | 59.90K |
| 2026-08-25 | $4.76 | +8.18% | $4.45 | $4.77 | $4.45 | 47.10K |
| 2026-08-24 | $4.40 | -5.58% | $4.62 | $4.66 | $4.36 | 48.30K |
| 2026-08-21 | $4.66 | +8.12% | $4.33 | $4.75 | $4.32 | 111.30K |
| 2026-08-20 | $4.31 | -1.15% | $4.35 | $4.35 | $4.20 | 15.20K |
| 2026-08-19 | $4.36 | +2.83% | $4.39 | $4.46 | $4.23 | 29.20K |
| 2026-08-18 | $4.24 | -6.40% | $4.50 | $4.52 | $4.15 | 55.70K |
| 2026-08-17 | $4.53 | +7.09% | $4.30 | $4.54 | $4.26 | 38.20K |
| 2026-08-14 | $4.23 | -2.31% | $4.32 | $4.36 | $4.20 | 10.30K |
| 2026-08-13 | $4.33 | -3.99% | $4.48 | $4.60 | $4.22 | 20.10K |
| 2026-08-12 | $4.51 | -0.66% | $4.69 | $4.70 | $4.40 | 30.00K |
| 2026-08-11 | $4.54 | +5.58% | $4.25 | $4.61 | $4.25 | 115.70K |
| 2026-08-10 | $4.30 | +4.12% | $4.19 | $4.36 | $4.16 | 74.90K |
| 2026-08-07 | $4.13 | +0.49% | $4.11 | $4.39 | $4.04 | 50.30K |
| 2026-08-06 | $4.11 | -0.48% | $4.04 | $4.34 | $4.04 | 48.70K |
| 2026-08-05 | $4.13 | +3.51% | $4.17 | $4.19 | $4.02 | 55.00K |
| 2026-08-04 | $3.99 | +0.50% | $4.06 | $4.15 | $3.99 | 43.50K |
| 2026-08-03 | $3.97 | +0.76% | $3.84 | $4.10 | $3.83 | 15.80K |
| 2026-07-31 | $3.94 | -0.51% | $3.96 | $4.02 | $3.84 | 26.70K |
| 2026-07-30 | $3.96 | -6.38% | $4.08 | $4.13 | $3.80 | 98.70K |
| 2026-07-29 | $4.23 | +1.68% | $4.14 | $4.33 | $4.11 | 12.10K |
| 2026-07-28 | $4.16 | -5.02% | $4.42 | $4.42 | $4.15 | 35.30K |
| 2026-07-27 | $4.38 | -1.13% | $4.50 | $4.59 | $4.30 | 31.20K |
| 2026-07-24 | $4.43 | -3.70% | $4.60 | $4.63 | $4.43 | 3.70K |
| 2026-07-23 | $4.60 | -6.31% | $4.83 | $5.06 | $4.58 | 32.90K |
| 2026-07-22 | $4.91 | +1.87% | $4.84 | $4.96 | $4.75 | 31.30K |
| 2026-07-21 | $4.82 | +13.95% | $4.38 | $4.86 | $4.32 | 38.20K |
| 2026-07-20 | $4.23 | -2.31% | $4.39 | $4.39 | $4.20 | 25.10K |
| 2026-07-17 | $4.33 | -0.69% | $4.29 | $4.41 | $4.25 | 10.60K |
| 2026-07-16 | $4.36 | -1.58% | $4.35 | $4.36 | $4.26 | 11.60K |
| 2026-07-15 | $4.43 | -2.21% | $4.53 | $4.60 | $4.30 | 20.50K |
| 2026-07-14 | $4.53 | +8.63% | $4.30 | $4.60 | $4.22 | 24.90K |
| 2026-07-13 | $4.17 | -1.88% | $4.15 | $4.42 | $4.10 | 49.70K |
| 2026-07-10 | $4.25 | +1.43% | $4.15 | $4.25 | $4.15 | 17.70K |
| 2026-07-09 | $4.19 | -0.24% | $4.26 | $4.32 | $4.15 | 12.80K |
| 2026-07-08 | $4.20 | +0.48% | $4.09 | $4.28 | $4.08 | 44.50K |
| 2026-07-07 | $4.18 | -6.90% | $4.50 | $5.01 | $4.12 | 160.50K |
| 2026-07-06 | $4.49 | +6.40% | $4.55 | $4.65 | $4.36 | 45.30K |
| 2026-07-02 | $4.22 | +2.43% | $4.17 | $4.55 | $4.17 | 25.90K |
| 2026-07-01 | $4.12 | -5.72% | $4.24 | $4.35 | $4.09 | 53.60K |
| 2026-06-30 | $4.37 | +7.11% | $4.20 | $4.80 | $4.15 | 226.60K |
| 2026-06-29 | $4.08 | 0.00% | $4.04 | $4.19 | $4.01 | 31.90K |
| 2026-06-26 | $4.08 | +1.75% | $4.02 | $4.16 | $4.00 | 23.90K |
| 2026-06-25 | $4.01 | -4.75% | $4.28 | $4.28 | $4.01 | 32.90K |
| 2026-06-24 | $4.21 | -4.32% | $4.48 | $4.57 | $4.15 | 144.10K |
| 2026-06-23 | $4.40 | -3.72% | $4.42 | $4.57 | $4.34 | 22.10K |
| 2026-06-22 | $4.57 | -10.22% | $4.94 | $5.24 | $4.55 | 62.90K |
| 2026-06-18 | $5.09 | +17.01% | $4.41 | $5.14 | $4.41 | 87.20K |
| 2026-06-17 | $4.35 | +5.33% | $4.15 | $4.39 | $4.04 | 29.10K |
| 2026-06-16 | $4.13 | -3.05% | $4.26 | $4.40 | $3.96 | 37.40K |
| 2026-06-15 | $4.26 | +6.23% | $4.33 | $4.46 | $4.17 | 55.40K |
| 2026-06-12 | $4.01 | +4.16% | $3.80 | $4.10 | $3.80 | 31.60K |
| 2026-06-11 | $3.85 | +3.22% | $3.83 | $4.00 | $3.70 | 28.40K |
| 2026-06-10 | $3.73 | -1.58% | $3.66 | $3.88 | $3.66 | 16.40K |
| 2026-06-09 | $3.79 | -5.96% | $3.99 | $4.21 | $3.66 | 106.90K |
| 2026-06-08 | $4.03 | -4.05% | $4.22 | $4.35 | $4.01 | 98.20K |
| 2026-06-05 | $4.20 | -10.64% | $4.68 | $4.75 | $4.07 | 74.20K |
| 2026-06-04 | $4.70 | +2.17% | $4.55 | $4.75 | $4.55 | 34.00K |
| 2026-06-03 | $4.60 | -3.16% | $4.84 | $4.90 | $4.58 | 27.70K |
| 2026-06-02 | $4.75 | -1.86% | $5.00 | $5.15 | $4.75 | 77.40K |
| 2026-06-01 | $4.84 | -0.41% | $5.00 | $5.05 | $4.77 | 28.80K |
| 2026-05-29 | $4.86 | 0.00% | $4.89 | $5.05 | $4.65 | 56.90K |
| 2026-05-28 | $4.86 | +2.97% | $4.72 | $4.93 | $4.56 | 35.30K |
| 2026-05-27 | $4.72 | +1.29% | $4.51 | $4.79 | $4.51 | 20.00K |
| 2026-05-26 | $4.66 | +6.88% | $4.53 | $4.81 | $4.51 | 21.30K |