Anfield Energy Inc. AEC
2.74 USD -0.03 (-1.08%)
Regular-session close
2.72 -0.02 -0.73%
After hours · Nov 13, 4:00 PM ET
2.66 Day range 2.88
2.74 52-week range 9.56
- YTD
- -46.59%
- 1 year
- -58.86%
AEC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.80 | 2.88 | 2.66 | 2.74 | -0.04 | -1.44% | 39,291 |
| Nov 12, 2026 | 2.83 | 2.87 | 2.71 | 2.78 | -0.07 | -2.46% | 27,900 |
| Nov 11, 2026 | 2.97 | 2.98 | 2.84 | 2.85 | -0.04 | -1.38% | 18,800 |
| Nov 10, 2026 | 3.01 | 3.16 | 2.80 | 2.89 | -0.16 | -5.25% | 29,700 |
| Nov 9, 2026 | 3.05 | 3.20 | 2.99 | 3.05 | +0.06 | +2.01% | 70,500 |
| Nov 6, 2026 | 2.93 | 3.04 | 2.92 | 2.99 | +0.05 | +1.70% | 63,100 |
| Nov 5, 2026 | 2.97 | 3.03 | 2.87 | 2.94 | -0.01 | -0.34% | 65,200 |
| Nov 4, 2026 | 3.05 | 3.05 | 2.85 | 2.95 | -0.06 | -1.99% | 30,000 |
| Nov 3, 2026 | 2.99 | 3.04 | 2.94 | 3.01 | +0.02 | +0.67% | 13,000 |
| Nov 2, 2026 | 3.02 | 3.15 | 2.98 | 2.99 | -0.05 | -1.64% | 34,300 |
| Oct 30, 2026 | 3.05 | 3.08 | 2.91 | 3.04 | -0.05 | -1.62% | 66,300 |
| Oct 29, 2026 | 3.05 | 3.17 | 3.03 | 3.09 | 0.00 | 0.00% | 36,100 |
| Oct 28, 2026 | 3.00 | 3.14 | 2.86 | 3.09 | +0.07 | +2.32% | 35,500 |
| Oct 27, 2026 | 2.88 | 3.03 | 2.86 | 3.02 | +0.24 | +8.63% | 24,600 |
| Oct 26, 2026 | 2.81 | 2.87 | 2.70 | 2.78 | -0.08 | -2.80% | 46,000 |
| Oct 23, 2026 | 2.82 | 2.88 | 2.76 | 2.86 | +0.04 | +1.42% | 34,700 |
| Oct 22, 2026 | 2.96 | 2.96 | 2.82 | 2.82 | -0.22 | -7.24% | 59,800 |
| Oct 21, 2026 | 3.11 | 3.13 | 3.00 | 3.04 | -0.09 | -2.88% | 26,400 |
| Oct 20, 2026 | 3.04 | 3.24 | 3.02 | 3.13 | +0.07 | +2.29% | 17,200 |
| Oct 19, 2026 | 3.10 | 3.16 | 3.01 | 3.06 | -0.01 | -0.33% | 42,800 |
| Oct 16, 2026 | 3.14 | 3.21 | 3.01 | 3.07 | +0.01 | +0.33% | 64,100 |
| Oct 15, 2026 | 3.00 | 3.14 | 2.88 | 3.06 | +0.12 | +4.08% | 45,200 |
| Oct 14, 2026 | 3.07 | 3.07 | 2.80 | 2.94 | -0.19 | -6.07% | 110,800 |
| Oct 13, 2026 | 3.20 | 3.30 | 3.12 | 3.13 | 0.00 | 0.00% | 86,500 |
| Oct 12, 2026 | 3.26 | 3.30 | 3.11 | 3.13 | -0.16 | -4.86% | 22,000 |
| Oct 9, 2026 | 3.23 | 3.36 | 3.20 | 3.29 | +0.05 | +1.54% | 23,400 |
| Oct 8, 2026 | 3.31 | 3.38 | 3.20 | 3.24 | -0.11 | -3.28% | 70,200 |
| Oct 7, 2026 | 3.43 | 3.58 | 3.33 | 3.35 | -0.14 | -4.01% | 28,900 |
| Oct 6, 2026 | 3.40 | 3.67 | 3.40 | 3.49 | +0.05 | +1.45% | 32,300 |
| Oct 5, 2026 | 3.33 | 3.46 | 3.31 | 3.44 | 0.00 | 0.00% | 17,000 |
| Oct 2, 2026 | 3.37 | 3.46 | 3.37 | 3.44 | +0.08 | +2.38% | 17,800 |
| Oct 1, 2026 | 3.29 | 3.39 | 3.21 | 3.36 | +0.09 | +2.75% | 13,300 |
| Sep 30, 2026 | 3.50 | 3.50 | 3.16 | 3.27 | -0.14 | -4.11% | 65,200 |
| Sep 29, 2026 | 3.52 | 3.62 | 3.40 | 3.41 | -0.16 | -4.48% | 17,600 |
| Sep 28, 2026 | 3.54 | 3.62 | 3.51 | 3.57 | -0.07 | -1.92% | 20,400 |
| Sep 25, 2026 | 3.58 | 3.70 | 3.26 | 3.64 | +0.04 | +1.11% | 38,700 |
| Sep 24, 2026 | 3.60 | 3.71 | 3.55 | 3.60 | -0.07 | -1.91% | 25,500 |
| Sep 23, 2026 | 3.81 | 3.81 | 3.60 | 3.67 | -0.16 | -4.18% | 39,000 |
| Sep 22, 2026 | 3.76 | 3.84 | 3.71 | 3.83 | +0.09 | +2.41% | 20,600 |
| Sep 21, 2026 | 3.58 | 3.79 | 3.58 | 3.74 | +0.14 | +3.89% | 25,200 |
| Sep 18, 2026 | 3.76 | 3.95 | 3.33 | 3.60 | -0.14 | -3.74% | 169,600 |
| Sep 17, 2026 | 3.60 | 3.85 | 3.60 | 3.74 | +0.15 | +4.18% | 45,800 |
| Sep 16, 2026 | 3.72 | 3.76 | 3.53 | 3.59 | -0.09 | -2.45% | 49,700 |
| Sep 15, 2026 | 3.85 | 3.85 | 3.59 | 3.68 | -0.11 | -2.90% | 42,100 |
| Sep 14, 2026 | 3.94 | 3.94 | 3.70 | 3.79 | -0.17 | -4.29% | 71,700 |
| Sep 11, 2026 | 4.20 | 4.20 | 3.91 | 3.96 | -0.15 | -3.65% | 39,100 |
| Sep 10, 2026 | 4.15 | 4.18 | 4.06 | 4.11 | -0.12 | -2.84% | 18,700 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.21 | 4.23 | -0.07 | -1.63% | 7,100 |
| Sep 8, 2026 | 4.22 | 4.42 | 4.21 | 4.30 | +0.08 | +1.90% | 28,100 |
| Sep 4, 2026 | 4.25 | 4.25 | 4.05 | 4.22 | -0.03 | -0.71% | 31,200 |
| Sep 3, 2026 | 4.39 | 4.39 | 4.20 | 4.25 | -0.07 | -1.62% | 29,000 |
| Sep 2, 2026 | 4.21 | 4.39 | 4.21 | 4.32 | +0.13 | +3.10% | 28,200 |
| Sep 1, 2026 | 4.32 | 4.36 | 4.15 | 4.19 | -0.23 | -5.20% | 18,100 |
| Aug 31, 2026 | 4.27 | 4.52 | 4.27 | 4.42 | +0.07 | +1.61% | 30,000 |
| Aug 28, 2026 | 4.67 | 4.67 | 4.35 | 4.35 | -0.32 | -6.85% | 48,700 |
| Aug 27, 2026 | 4.70 | 4.89 | 4.61 | 4.67 | +0.01 | +0.21% | 48,400 |
| Aug 26, 2026 | 4.80 | 4.85 | 4.55 | 4.66 | -0.10 | -2.10% | 59,900 |
| Aug 25, 2026 | 4.45 | 4.77 | 4.45 | 4.76 | +0.36 | +8.18% | 47,100 |
| Aug 24, 2026 | 4.62 | 4.66 | 4.36 | 4.40 | -0.26 | -5.58% | 48,300 |
| Aug 21, 2026 | 4.33 | 4.75 | 4.32 | 4.66 | +0.35 | +8.12% | 111,300 |
| Aug 20, 2026 | 4.35 | 4.35 | 4.20 | 4.31 | -0.05 | -1.15% | 15,200 |
| Aug 19, 2026 | 4.39 | 4.46 | 4.23 | 4.36 | +0.12 | +2.83% | 29,200 |
| Aug 18, 2026 | 4.50 | 4.52 | 4.15 | 4.24 | -0.29 | -6.40% | 55,700 |
| Aug 17, 2026 | 4.30 | 4.54 | 4.26 | 4.53 | +0.30 | +7.09% | 38,200 |
| Aug 14, 2026 | 4.32 | 4.36 | 4.20 | 4.23 | -0.10 | -2.31% | 10,300 |
65 days, newest first. Daily bars as drawn on the AEC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.