2m 2m 2m 2m 2m 2m 2m
ANFIELD ENERGY (AEC)
NASDAQ
$4.65-$0.02 (-0.32%)
Price as of Aug 21, 2026 7:30 PM EDT- $93.0MMarket Cap
- -83.79%1-Year Change
- UraniumIndustry
ANFIELD ENERGY (AEC)
$4.65-$0.02 (-0.32%)
- 1 Month-3.32%Low Price$3.94High Price$4.66
- 3 Months+6.88%Low Price$3.73High Price$5.09
- 1 Year-83.79%Low Price$3.73High Price$10.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.33 | 4.75 | 4.32 | 4.66 | +8.25% | 111,344 |
08/20/2026 | 4.35 | 4.35 | 4.20 | 4.31 | -1.26% | 15,185 |
08/19/2026 | 4.39 | 4.46 | 4.23 | 4.36 | +2.83% | 29,201 |
08/18/2026 | 4.50 | 4.52 | 4.15 | 4.24 | -6.40% | 55,841 |
08/17/2026 | 4.30 | 4.54 | 4.26 | 4.53 | +7.09% | 38,209 |
08/14/2026 | 4.32 | 4.36 | 4.20 | 4.23 | -2.31% | 10,287 |
08/13/2026 | 4.48 | 4.60 | 4.22 | 4.33 | -3.99% | 20,095 |
08/12/2026 | 4.69 | 4.70 | 4.40 | 4.51 | -0.66% | 29,992 |
08/11/2026 | 4.25 | 4.61 | 4.25 | 4.54 | +5.58% | 115,670 |
08/10/2026 | 4.19 | 4.36 | 4.16 | 4.30 | +4.12% | 74,878 |
08/07/2026 | 4.11 | 4.39 | 4.04 | 4.13 | +0.49% | 50,251 |
08/06/2026 | 4.04 | 4.34 | 4.04 | 4.11 | -0.48% | 48,737 |
08/05/2026 | 4.17 | 4.19 | 4.02 | 4.13 | +3.51% | 54,981 |
08/04/2026 | 4.06 | 4.15 | 3.99 | 3.99 | +0.50% | 43,525 |
08/03/2026 | 3.84 | 4.10 | 3.83 | 3.97 | +0.76% | 15,799 |
07/31/2026 | 3.96 | 4.02 | 3.84 | 3.94 | -0.51% | 26,671 |
07/30/2026 | 4.08 | 4.13 | 3.80 | 3.96 | -6.38% | 98,663 |
07/29/2026 | 4.14 | 4.33 | 4.11 | 4.23 | +1.68% | 12,083 |
07/28/2026 | 4.42 | 4.42 | 4.15 | 4.16 | -5.02% | 35,314 |
07/27/2026 | 4.50 | 4.59 | 4.30 | 4.38 | -1.13% | 31,238 |
07/24/2026 | 4.60 | 4.63 | 4.43 | 4.43 | -3.70% | 3,666 |
07/23/2026 | 4.83 | 5.06 | 4.58 | 4.60 | -6.31% | 32,895 |
07/22/2026 | 4.84 | 4.96 | 4.75 | 4.91 | +1.87% | 31,312 |
07/21/2026 | 4.38 | 4.86 | 4.32 | 4.82 | +13.95% | 38,409 |
07/20/2026 | 4.39 | 4.39 | 4.20 | 4.23 | -2.20% | 25,113 |
07/17/2026 | 4.29 | 4.41 | 4.25 | 4.33 | -0.80% | 10,611 |
07/16/2026 | 4.35 | 4.36 | 4.26 | 4.36 | -1.58% | 11,579 |
07/15/2026 | 4.53 | 4.60 | 4.30 | 4.43 | -2.21% | 20,521 |
07/14/2026 | 4.30 | 4.60 | 4.22 | 4.53 | +8.63% | 24,881 |
07/13/2026 | 4.15 | 4.42 | 4.10 | 4.17 | -1.88% | 49,974 |
07/10/2026 | 4.15 | 4.25 | 4.15 | 4.25 | +1.43% | 17,688 |
07/09/2026 | 4.26 | 4.32 | 4.15 | 4.19 | -0.24% | 12,841 |
07/08/2026 | 4.09 | 4.28 | 4.08 | 4.20 | +0.48% | 44,575 |
07/07/2026 | 4.50 | 5.01 | 4.12 | 4.18 | -6.90% | 160,533 |
07/06/2026 | 4.55 | 4.65 | 4.36 | 4.49 | +6.40% | 45,267 |
07/02/2026 | 4.17 | 4.55 | 4.17 | 4.22 | +2.43% | 25,914 |
07/01/2026 | 4.24 | 4.35 | 4.09 | 4.12 | -5.72% | 54,019 |
06/30/2026 | 4.20 | 4.80 | 4.15 | 4.37 | +7.11% | 226,591 |
06/29/2026 | 4.04 | 4.19 | 4.01 | 4.08 | 0.00% | 31,947 |
06/26/2026 | 4.02 | 4.16 | 4.00 | 4.08 | +1.75% | 23,883 |
06/25/2026 | 4.28 | 4.28 | 4.01 | 4.01 | -4.75% | 32,886 |
06/24/2026 | 4.48 | 4.57 | 4.15 | 4.21 | -4.32% | 144,168 |
06/23/2026 | 4.42 | 4.57 | 4.34 | 4.40 | -3.72% | 22,098 |
06/22/2026 | 4.94 | 5.24 | 4.55 | 4.57 | -10.22% | 62,947 |
06/18/2026 | 4.41 | 5.14 | 4.41 | 5.09 | +17.01% | 87,168 |
06/17/2026 | 4.15 | 4.39 | 4.04 | 4.35 | +5.33% | 29,096 |
06/16/2026 | 4.26 | 4.40 | 3.96 | 4.13 | -3.05% | 37,396 |
06/15/2026 | 4.33 | 4.46 | 4.17 | 4.26 | +6.37% | 55,449 |
06/12/2026 | 3.80 | 4.10 | 3.80 | 4.01 | +4.16% | 31,562 |
06/11/2026 | 3.83 | 4.00 | 3.70 | 3.85 | +3.22% | 28,430 |
06/10/2026 | 3.66 | 3.88 | 3.66 | 3.73 | -1.72% | 16,354 |
06/09/2026 | 3.99 | 4.21 | 3.66 | 3.79 | -5.96% | 106,921 |
06/08/2026 | 4.22 | 4.35 | 4.01 | 4.03 | -4.05% | 98,198 |
06/05/2026 | 4.68 | 4.75 | 4.07 | 4.20 | -10.64% | 74,225 |
06/04/2026 | 4.55 | 4.75 | 4.55 | 4.70 | +2.17% | 33,963 |
06/03/2026 | 4.84 | 4.90 | 4.58 | 4.60 | -3.16% | 28,048 |
06/02/2026 | 5.00 | 5.15 | 4.75 | 4.75 | -1.86% | 77,468 |
06/01/2026 | 5.00 | 5.05 | 4.77 | 4.84 | -0.41% | 28,764 |
05/29/2026 | 4.89 | 5.05 | 4.65 | 4.86 | 0.00% | 56,889 |
05/28/2026 | 4.72 | 4.93 | 4.56 | 4.86 | +2.97% | 35,323 |
05/27/2026 | 4.51 | 4.79 | 4.51 | 4.72 | +1.29% | 19,987 |
05/26/2026 | 4.53 | 4.81 | 4.51 | 4.66 | +6.88% | 21,288 |
05/22/2026 | 4.41 | 4.54 | 4.30 | 4.36 | 0.00% | 41,860 |
05/21/2026 | 4.27 | 4.39 | 4.20 | 4.36 | +2.11% | 67,780 |
05/20/2026 | 4.26 | 4.40 | 4.26 | 4.27 | 0.00% | 39,158 |
05/19/2026 | 4.54 | 4.59 | 4.19 | 4.27 | -2.73% | 115,226 |
05/18/2026 | 4.55 | 4.63 | 4.38 | 4.39 | -2.44% | 82,681 |
05/15/2026 | 4.80 | 4.87 | 4.50 | 4.50 | -6.44% | 57,038 |
05/14/2026 | 4.99 | 4.99 | 4.80 | 4.81 | -4.75% | 41,487 |
05/13/2026 | 5.10 | 5.15 | 4.97 | 5.05 | +0.60% | 38,611 |
05/12/2026 | 5.19 | 5.21 | 4.89 | 5.02 | -4.20% | 41,633 |
05/11/2026 | 5.00 | 5.39 | 5.00 | 5.24 | +7.16% | 108,250 |
05/08/2026 | 5.17 | 5.30 | 4.78 | 4.89 | -5.23% | 58,759 |
05/07/2026 | 5.15 | 5.38 | 5.07 | 5.16 | +1.98% | 79,847 |
05/06/2026 | 4.93 | 5.40 | 4.93 | 5.06 | +4.76% | 94,572 |
05/05/2026 | 4.97 | 5.10 | 4.83 | 4.83 | -1.43% | 26,739 |
05/04/2026 | 4.70 | 5.19 | 4.64 | 4.90 | +0.62% | 55,568 |
05/01/2026 | 5.02 | 5.02 | 4.71 | 4.87 | -2.60% | 42,933 |
04/30/2026 | 4.80 | 5.14 | 4.65 | 5.00 | +2.46% | 99,395 |
04/29/2026 | 5.25 | 5.25 | 4.81 | 4.88 | -5.79% | 71,559 |
04/28/2026 | 5.32 | 5.32 | 5.05 | 5.18 | -4.07% | 26,874 |
04/27/2026 | 5.46 | 5.57 | 5.35 | 5.40 | 0.00% | 33,087 |
04/24/2026 | 5.60 | 5.60 | 5.40 | 5.40 | -1.64% | 11,013 |
04/23/2026 | 5.67 | 5.89 | 5.48 | 5.49 | -4.69% | 21,600 |
04/22/2026 | 5.70 | 5.78 | 5.41 | 5.76 | +6.86% | 74,697 |
04/21/2026 | 5.85 | 6.00 | 5.25 | 5.39 | -6.26% | 39,622 |
04/20/2026 | 5.95 | 6.00 | 5.67 | 5.75 | -1.03% | 42,898 |
04/17/2026 | 6.11 | 6.23 | 5.81 | 5.81 | -3.01% | 24,282 |
04/16/2026 | 5.88 | 6.15 | 5.75 | 5.99 | +5.64% | 28,515 |
04/15/2026 | 5.64 | 6.10 | 5.64 | 5.67 | +0.71% | 42,549 |
04/14/2026 | 5.71 | 5.96 | 5.62 | 5.63 | +0.72% | 27,016 |
04/13/2026 | 5.26 | 5.99 | 5.24 | 5.59 | +4.29% | 83,818 |
04/10/2026 | 5.53 | 5.88 | 5.36 | 5.36 | -3.07% | 24,348 |
04/09/2026 | 5.57 | 5.65 | 5.40 | 5.53 | +1.10% | 40,756 |
04/08/2026 | 5.61 | 5.81 | 5.36 | 5.47 | +4.79% | 36,459 |
04/07/2026 | 5.65 | 5.70 | 5.13 | 5.22 | -4.74% | 12,848 |
04/06/2026 | 5.65 | 5.65 | 5.36 | 5.48 | 0.00% | 14,110 |
04/02/2026 | 5.66 | 5.77 | 5.31 | 5.48 | -3.18% | 25,994 |
04/01/2026 | 5.67 | 5.86 | 5.46 | 5.66 | +1.43% | 69,345 |
03/31/2026 | 5.10 | 5.90 | 5.10 | 5.58 | +10.06% | 83,606 |