NASDAQ : AEC
Anfield Energy Inc. — Price history
Energy · Uranium · Canada
Last price 3.035 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 61.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Anfield Energy Inc. (AEC) closed at 3.035 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.05 | 3.08 | 2.91 | 3.035 | 66,345 | -1.78% |
| 2026-10-29 | 3.05 | 3.17 | 3.03 | 3.09 | 36,142 | +0.00% |
| 2026-10-28 | 3 | 3.14 | 2.86 | 3.09 | 36,522 | +2.32% |
| 2026-10-27 | 2.88 | 3.03 | 2.86 | 3.02 | 24,628 | +8.63% |
| 2026-10-26 | 2.81 | 2.865 | 2.7 | 2.78 | 46,196 | -2.80% |
| 2026-10-23 | 2.82 | 2.88 | 2.76 | 2.86 | 34,726 | +1.42% |
| 2026-10-22 | 2.955 | 2.955 | 2.82 | 2.82 | 59,830 | -7.08% |
| 2026-10-21 | 3.105 | 3.13 | 3 | 3.035 | 26,437 | -3.04% |
| 2026-10-20 | 3.04 | 3.24 | 3.02 | 3.13 | 17,229 | +2.29% |
| 2026-10-19 | 3.1 | 3.16 | 3.01 | 3.06 | 42,811 | -0.33% |
| 2026-10-16 | 3.14 | 3.21 | 3.01 | 3.07 | 64,081 | +0.33% |
| 2026-10-15 | 3 | 3.14 | 2.88 | 3.06 | 45,214 | +4.08% |
| 2026-10-14 | 3.07 | 3.07 | 2.8 | 2.94 | 110,817 | -6.07% |
| 2026-10-13 | 3.2 | 3.3 | 3.12 | 3.13 | 86,462 | +0.00% |
| 2026-10-12 | 3.26 | 3.3 | 3.11 | 3.13 | 22,007 | -4.86% |
| 2026-10-09 | 3.23 | 3.355 | 3.2 | 3.29 | 23,359 | +1.54% |
| 2026-10-08 | 3.31 | 3.375 | 3.2 | 3.24 | 70,201 | -3.28% |
| 2026-10-07 | 3.43 | 3.58 | 3.33 | 3.35 | 28,867 | -4.01% |
| 2026-10-06 | 3.4 | 3.67 | 3.4 | 3.49 | 32,283 | +1.45% |
| 2026-10-05 | 3.33 | 3.455 | 3.31 | 3.44 | 16,981 | +0.00% |
| 2026-10-02 | 3.37 | 3.46 | 3.37 | 3.44 | 17,774 | +2.38% |
| 2026-10-01 | 3.29 | 3.385 | 3.21 | 3.36 | 13,327 | +2.75% |
| 2026-09-30 | 3.497 | 3.497 | 3.16 | 3.27 | 65,220 | -4.11% |
| 2026-09-29 | 3.52 | 3.62 | 3.4 | 3.41 | 17,604 | -4.48% |
| 2026-09-28 | 3.54 | 3.62 | 3.51 | 3.57 | 20,376 | -1.92% |
| 2026-09-25 | 3.58 | 3.7 | 3.26 | 3.64 | 38,710 | +1.11% |
| 2026-09-24 | 3.6 | 3.71 | 3.55 | 3.6 | 25,472 | -1.91% |
| 2026-09-23 | 3.805 | 3.805 | 3.6 | 3.67 | 39,013 | -4.18% |
| 2026-09-22 | 3.76 | 3.84 | 3.71 | 3.83 | 20,554 | +2.41% |
| 2026-09-21 | 3.58 | 3.79 | 3.58 | 3.74 | 25,213 | +3.89% |
| 2026-09-18 | 3.76 | 3.95 | 3.33 | 3.6 | 169,811 | -3.74% |
| 2026-09-17 | 3.6 | 3.85 | 3.6 | 3.74 | 45,866 | +4.18% |
| 2026-09-16 | 3.72 | 3.76 | 3.53 | 3.59 | 49,657 | -2.45% |
| 2026-09-15 | 3.85 | 3.85 | 3.59 | 3.68 | 42,123 | -2.90% |
| 2026-09-14 | 3.94 | 3.94 | 3.705 | 3.79 | 71,670 | -4.29% |
| 2026-09-11 | 4.2 | 4.2 | 3.91 | 3.96 | 39,075 | -3.65% |
| 2026-09-10 | 4.15 | 4.18 | 4.06 | 4.11 | 18,675 | -2.84% |
| 2026-09-09 | 4.38 | 4.38 | 4.21 | 4.23 | 7,160 | -1.63% |
| 2026-09-08 | 4.22 | 4.42 | 4.21 | 4.3 | 28,232 | +2.02% |
| 2026-09-04 | 4.25 | 4.25 | 4.05 | 4.215 | 31,158 | -0.82% |
| 2026-09-03 | 4.39 | 4.39 | 4.2 | 4.25 | 28,972 | -1.62% |
| 2026-09-02 | 4.21 | 4.39 | 4.21 | 4.32 | 28,190 | +3.09% |
| 2026-09-01 | 4.32 | 4.36 | 4.15 | 4.19 | 18,086 | -5.19% |
| 2026-08-31 | 4.27 | 4.52 | 4.27 | 4.42 | 29,953 | +1.61% |
| 2026-08-28 | 4.67 | 4.67 | 4.35 | 4.35 | 48,662 | -6.85% |
| 2026-08-27 | 4.7 | 4.89 | 4.61 | 4.67 | 48,361 | +0.21% |
| 2026-08-26 | 4.8 | 4.85 | 4.55 | 4.66 | 65,101 | -2.10% |
| 2026-08-25 | 4.45 | 4.77 | 4.45 | 4.76 | 47,076 | +8.18% |
| 2026-08-24 | 4.62 | 4.66 | 4.36 | 4.4 | 48,320 | -5.58% |
| 2026-08-21 | 4.33 | 4.75 | 4.315 | 4.66 | 111,344 | +8.25% |
| 2026-08-20 | 4.35 | 4.35 | 4.2 | 4.305 | 15,185 | -1.26% |
| 2026-08-19 | 4.39 | 4.455 | 4.23 | 4.36 | 29,201 | +2.83% |
| 2026-08-18 | 4.5 | 4.52 | 4.15 | 4.24 | 55,841 | -6.40% |
| 2026-08-17 | 4.3 | 4.54 | 4.26 | 4.53 | 38,209 | +7.09% |
| 2026-08-14 | 4.32 | 4.36 | 4.2 | 4.23 | 10,287 | -2.31% |
| 2026-08-13 | 4.48 | 4.6 | 4.221 | 4.33 | 20,095 | -3.99% |
| 2026-08-12 | 4.69 | 4.7 | 4.4 | 4.51 | 29,992 | -0.66% |
| 2026-08-11 | 4.25 | 4.61 | 4.25 | 4.54 | 115,670 | +5.58% |
| 2026-08-10 | 4.19 | 4.355 | 4.16 | 4.3 | 74,878 | +4.12% |
| 2026-08-07 | 4.11 | 4.39 | 4.035 | 4.13 | 50,251 | +0.49% |
| 2026-08-06 | 4.04 | 4.34 | 4.04 | 4.11 | 48,737 | -0.48% |
| 2026-08-05 | 4.167 | 4.19 | 4.015 | 4.13 | 54,981 | +3.51% |
| 2026-08-04 | 4.06 | 4.145 | 3.99 | 3.99 | 43,525 | +0.50% |
| 2026-08-03 | 3.84 | 4.1 | 3.825 | 3.97 | 15,799 | +0.76% |
| 2026-07-31 | 3.96 | 4.02 | 3.84 | 3.94 | 26,671 | -0.51% |
| 2026-07-30 | 4.08 | 4.125 | 3.8 | 3.96 | 98,663 | -6.38% |
| 2026-07-29 | 4.14 | 4.33 | 4.114 | 4.23 | 12,083 | +1.68% |
| 2026-07-28 | 4.42 | 4.42 | 4.15 | 4.16 | 35,314 | -5.02% |
| 2026-07-27 | 4.5 | 4.59 | 4.3 | 4.38 | 31,238 | -1.13% |
| 2026-07-24 | 4.6 | 4.63 | 4.43 | 4.43 | 3,666 | -3.70% |
| 2026-07-23 | 4.83 | 5.059 | 4.575 | 4.6 | 32,895 | -6.31% |
| 2026-07-22 | 4.84 | 4.96 | 4.75 | 4.91 | 31,312 | +1.87% |
| 2026-07-21 | 4.379 | 4.86 | 4.32 | 4.82 | 38,409 | +13.95% |
| 2026-07-20 | 4.39 | 4.39 | 4.2 | 4.23 | 25,113 | -2.20% |
| 2026-07-17 | 4.29 | 4.41 | 4.25 | 4.325 | 10,611 | -0.80% |
| 2026-07-16 | 4.35 | 4.36 | 4.26 | 4.36 | 11,579 | -1.58% |
| 2026-07-15 | 4.53 | 4.6 | 4.3 | 4.43 | 20,521 | -2.21% |
| 2026-07-14 | 4.3 | 4.6 | 4.22 | 4.53 | 24,941 | +8.63% |
| 2026-07-13 | 4.15 | 4.42 | 4.1 | 4.17 | 49,974 | -1.88% |
| 2026-07-10 | 4.15 | 4.25 | 4.15 | 4.25 | 17,688 | +1.43% |
| 2026-07-09 | 4.255 | 4.32 | 4.145 | 4.19 | 12,841 | -0.24% |
| 2026-07-08 | 4.09 | 4.28 | 4.076 | 4.2 | 44,575 | +0.48% |
| 2026-07-07 | 4.5 | 5.009 | 4.12 | 4.18 | 160,533 | -6.90% |
| 2026-07-06 | 4.545 | 4.65 | 4.36 | 4.49 | 45,267 | +6.40% |
| 2026-07-02 | 4.17 | 4.55 | 4.17 | 4.22 | 25,914 | +2.43% |
| 2026-07-01 | 4.24 | 4.35 | 4.09 | 4.12 | 54,019 | -5.72% |
| 2026-06-30 | 4.2 | 4.8 | 4.15 | 4.37 | 226,591 | +7.11% |
| 2026-06-29 | 4.04 | 4.19 | 4.01 | 4.08 | 31,947 | +0.00% |
| 2026-06-26 | 4.02 | 4.16 | 4 | 4.08 | 23,883 | +1.75% |
| 2026-06-25 | 4.28 | 4.28 | 4.01 | 4.01 | 32,886 | -4.75% |
| 2026-06-24 | 4.48 | 4.57 | 4.15 | 4.21 | 144,168 | -4.32% |
| 2026-06-23 | 4.42 | 4.57 | 4.34 | 4.4 | 22,098 | -3.72% |
| 2026-06-22 | 4.94 | 5.241 | 4.55 | 4.57 | 62,947 | -10.22% |
| 2026-06-18 | 4.41 | 5.14 | 4.41 | 5.09 | 87,168 | +17.01% |
| 2026-06-17 | 4.15 | 4.39 | 4.035 | 4.35 | 29,096 | +5.33% |
| 2026-06-16 | 4.26 | 4.4 | 3.96 | 4.13 | 37,396 | -3.05% |
| 2026-06-15 | 4.33 | 4.46 | 4.17 | 4.26 | 55,449 | +6.37% |
| 2026-06-12 | 3.8 | 4.1 | 3.8 | 4.005 | 31,563 | +4.16% |
| 2026-06-11 | 3.83 | 4 | 3.7 | 3.845 | 28,430 | +3.22% |
| 2026-06-10 | 3.66 | 3.88 | 3.66 | 3.725 | 16,354 | -1.72% |
| 2026-06-09 | 3.99 | 4.205 | 3.66 | 3.79 | 106,921 | -5.96% |
| 2026-06-08 | 4.22 | 4.35 | 4.01 | 4.03 | 98,198 | -4.05% |
| 2026-06-05 | 4.68 | 4.75 | 4.07 | 4.2 | 74,225 | -10.64% |
| 2026-06-04 | 4.55 | 4.75 | 4.55 | 4.7 | 33,963 | +2.17% |
| 2026-06-03 | 4.84 | 4.9 | 4.58 | 4.6 | 28,048 | -3.16% |
| 2026-06-02 | 5 | 5.15 | 4.75 | 4.75 | 77,468 | -1.86% |
| 2026-06-01 | 5 | 5.046 | 4.77 | 4.84 | 28,764 | -0.41% |
| 2026-05-29 | 4.89 | 5.05 | 4.65 | 4.86 | 56,889 | +0.00% |
| 2026-05-28 | 4.72 | 4.925 | 4.56 | 4.86 | 35,323 | +2.97% |
| 2026-05-27 | 4.505 | 4.79 | 4.505 | 4.72 | 19,987 | +1.29% |
| 2026-05-26 | 4.53 | 4.81 | 4.51 | 4.66 | 21,288 | +6.88% |
| 2026-05-22 | 4.41 | 4.54 | 4.303 | 4.36 | 41,860 | +0.00% |
| 2026-05-21 | 4.27 | 4.39 | 4.2 | 4.36 | 67,780 | +2.11% |
| 2026-05-20 | 4.26 | 4.399 | 4.26 | 4.27 | 39,158 | +0.00% |
| 2026-05-19 | 4.54 | 4.593 | 4.19 | 4.27 | 115,226 | -2.73% |
| 2026-05-18 | 4.55 | 4.627 | 4.38 | 4.39 | 82,681 | -2.44% |
| 2026-05-15 | 4.8 | 4.87 | 4.5 | 4.5 | 57,038 | -6.44% |
| 2026-05-14 | 4.99 | 4.99 | 4.801 | 4.81 | 41,487 | -4.75% |
| 2026-05-13 | 5.1 | 5.15 | 4.97 | 5.05 | 38,611 | +0.60% |
| 2026-05-12 | 5.19 | 5.21 | 4.89 | 5.02 | 41,633 | -4.20% |