Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
4.065
-0.015 (-0.37%)
Jun 29, 2026, 11:07 AM EDT - Market open
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.02 | 4.16 | 4.00 | 4.08 | 4.08 | 1.75% | 23,882 |
| Jun 25, 2026 | 4.28 | 4.28 | 4.01 | 4.01 | 4.01 | -4.75% | 32,690 |
| Jun 24, 2026 | 4.48 | 4.57 | 4.15 | 4.21 | 4.21 | -4.32% | 143,778 |
| Jun 23, 2026 | 4.42 | 4.57 | 4.34 | 4.40 | 4.40 | -3.72% | 21,157 |
| Jun 22, 2026 | 4.94 | 5.24 | 4.55 | 4.57 | 4.57 | -10.22% | 62,947 |
| Jun 18, 2026 | 4.41 | 5.14 | 4.41 | 5.09 | 5.09 | 17.01% | 84,597 |
| Jun 17, 2026 | 4.15 | 4.39 | 4.04 | 4.35 | 4.35 | 5.33% | 29,096 |
| Jun 16, 2026 | 4.26 | 4.40 | 3.96 | 4.13 | 4.13 | -3.05% | 37,396 |
| Jun 15, 2026 | 4.33 | 4.46 | 4.17 | 4.26 | 4.26 | 6.37% | 55,346 |
| Jun 12, 2026 | 3.80 | 4.10 | 3.80 | 4.01 | 4.01 | 4.16% | 31,463 |
| Jun 11, 2026 | 3.83 | 4.00 | 3.70 | 3.85 | 3.85 | 3.22% | 28,327 |
| Jun 10, 2026 | 3.66 | 3.88 | 3.66 | 3.73 | 3.73 | -1.72% | 16,353 |
| 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 |
| Mar 27, 2026 | 5.36 | 5.55 | 5.10 | 5.31 | 5.31 | -3.28% | 92,469 |
| Mar 26, 2026 | 5.40 | 5.49 | 5.26 | 5.49 | 5.49 | -0.36% | 45,069 |
| Mar 25, 2026 | 6.04 | 6.04 | 5.50 | 5.51 | 5.51 | -2.30% | 17,266 |
| Mar 24, 2026 | 5.27 | 5.75 | 5.16 | 5.64 | 5.64 | 4.83% | 92,065 |
| Mar 23, 2026 | 5.25 | 5.40 | 5.00 | 5.38 | 5.38 | 4.26% | 71,292 |
| Mar 20, 2026 | 5.53 | 5.60 | 5.10 | 5.16 | 5.16 | -8.83% | 71,579 |
| Mar 19, 2026 | 5.33 | 5.91 | 5.33 | 5.66 | 5.66 | 0.71% | 72,180 |
| Mar 18, 2026 | 5.78 | 5.88 | 5.61 | 5.62 | 5.62 | -3.10% | 38,009 |
| Mar 17, 2026 | 5.90 | 6.13 | 5.75 | 5.80 | 5.80 | - | 22,884 |
| Mar 16, 2026 | 5.73 | 5.99 | 5.70 | 5.80 | 5.80 | 1.40% | 29,835 |
| Mar 13, 2026 | 6.15 | 6.44 | 5.72 | 5.72 | 5.72 | -7.29% | 56,694 |
| Mar 12, 2026 | 6.36 | 6.47 | 6.00 | 6.17 | 6.17 | -2.83% | 45,029 |
| Mar 11, 2026 | 6.20 | 6.47 | 6.16 | 6.35 | 6.35 | -1.09% | 26,443 |
| Mar 10, 2026 | 5.92 | 6.89 | 5.92 | 6.42 | 6.42 | 5.25% | 114,155 |
| Mar 9, 2026 | 6.04 | 6.29 | 5.61 | 6.10 | 6.10 | 0.16% | 74,756 |
| Mar 6, 2026 | 6.26 | 6.43 | 6.07 | 6.09 | 6.09 | -4.84% | 66,398 |
| Mar 5, 2026 | 6.75 | 6.93 | 6.10 | 6.40 | 6.40 | -3.61% | 66,468 |
| Mar 4, 2026 | 6.82 | 7.15 | 6.27 | 6.64 | 6.64 | 0.76% | 64,791 |
| Mar 3, 2026 | 7.29 | 7.29 | 6.52 | 6.59 | 6.59 | -8.47% | 85,059 |
| Mar 2, 2026 | 6.66 | 7.44 | 6.66 | 7.20 | 7.20 | 4.80% | 66,791 |
| Feb 27, 2026 | 6.91 | 7.03 | 6.65 | 6.87 | 6.87 | -0.43% | 52,759 |
| Feb 26, 2026 | 7.01 | 7.03 | 6.61 | 6.90 | 6.90 | -2.27% | 22,897 |
| Feb 25, 2026 | 7.01 | 7.30 | 7.00 | 7.06 | 7.06 | 0.43% | 37,924 |
| Feb 24, 2026 | 7.02 | 7.26 | 6.71 | 7.03 | 7.03 | -0.28% | 38,284 |
| Feb 23, 2026 | 7.02 | 7.28 | 6.91 | 7.05 | 7.05 | -0.98% | 26,877 |
| Feb 20, 2026 | 7.46 | 7.46 | 6.87 | 7.12 | 7.12 | -1.39% | 51,565 |
| Feb 19, 2026 | 7.00 | 7.22 | 6.73 | 7.22 | 7.22 | 2.56% | 49,586 |
| Feb 18, 2026 | 6.50 | 7.10 | 6.50 | 7.04 | 7.04 | 6.67% | 47,166 |
| Feb 17, 2026 | 6.60 | 6.78 | 6.08 | 6.60 | 6.60 | 0.15% | 81,878 |
| Feb 13, 2026 | 6.58 | 6.76 | 6.25 | 6.59 | 6.59 | 0.92% | 38,781 |
| Feb 12, 2026 | 6.75 | 6.84 | 6.40 | 6.53 | 6.53 | -4.39% | 48,656 |
| Feb 11, 2026 | 6.94 | 6.98 | 6.57 | 6.83 | 6.83 | -2.01% | 45,590 |
| Feb 10, 2026 | 6.98 | 7.14 | 6.75 | 6.97 | 6.97 | 0.80% | 63,620 |
| Feb 9, 2026 | 6.64 | 7.07 | 6.58 | 6.92 | 6.92 | 5.25% | 109,955 |
| Feb 6, 2026 | 6.32 | 6.66 | 6.24 | 6.57 | 6.57 | 8.06% | 95,572 |
| Feb 5, 2026 | 6.63 | 6.74 | 6.03 | 6.08 | 6.08 | -11.05% | 129,060 |
| Feb 4, 2026 | 7.62 | 7.62 | 6.67 | 6.84 | 6.84 | -9.11% | 105,956 |
| Feb 3, 2026 | 7.45 | 7.65 | 7.01 | 7.52 | 7.52 | 5.77% | 78,895 |