2m 2m 2m 2m 2m 2m 2m
ANFIELD ENERGY (AEC)
NASDAQ
$4.79+$0.38 (+8.75%)
Price as of Jun 23, 2026 4:59 PM EDT- $83.3MMarket Cap
- -84.10%1-Year Change
- UraniumIndustry
ANFIELD ENERGY (AEC)
$4.79+$0.38 (+8.75%)
- 1 Month+4.82%Low Price$3.73High Price$5.09
- 3 Months-11.43%Low Price$3.73High Price$5.99
- 1 Year-84.10%Low Price$3.73High Price$10.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/30/2026 | 5.39 | 5.39 | 4.94 | 5.07 | -4.52% | 70,208 |
03/27/2026 | 5.36 | 5.55 | 5.10 | 5.31 | -3.28% | 92,469 |
03/26/2026 | 5.40 | 5.49 | 5.26 | 5.49 | -0.36% | 45,069 |
03/25/2026 | 6.04 | 6.04 | 5.50 | 5.51 | -2.30% | 17,266 |
03/24/2026 | 5.27 | 5.75 | 5.16 | 5.64 | +4.83% | 92,065 |
03/23/2026 | 5.25 | 5.40 | 5.00 | 5.38 | +4.26% | 71,292 |
03/20/2026 | 5.53 | 5.60 | 5.10 | 5.16 | -8.83% | 71,579 |
03/19/2026 | 5.33 | 5.91 | 5.33 | 5.66 | +0.71% | 72,180 |
03/18/2026 | 5.78 | 5.88 | 5.61 | 5.62 | -3.10% | 38,009 |
03/17/2026 | 5.90 | 6.13 | 5.74 | 5.80 | 0.00% | 22,883 |
03/16/2026 | 5.73 | 5.99 | 5.70 | 5.80 | +1.40% | 29,835 |
03/13/2026 | 6.15 | 6.44 | 5.72 | 5.72 | -7.29% | 56,694 |
03/12/2026 | 6.36 | 6.47 | 6.00 | 6.17 | -2.83% | 45,029 |
03/11/2026 | 6.20 | 6.47 | 6.16 | 6.35 | -1.09% | 26,443 |
03/10/2026 | 5.92 | 6.89 | 5.92 | 6.42 | +5.25% | 114,155 |
03/09/2026 | 6.04 | 6.29 | 5.61 | 6.10 | +0.16% | 74,756 |
03/06/2026 | 6.26 | 6.43 | 6.07 | 6.09 | -4.84% | 66,398 |
03/05/2026 | 6.75 | 6.93 | 6.10 | 6.40 | -3.61% | 66,468 |
03/04/2026 | 6.82 | 7.15 | 6.27 | 6.64 | +0.76% | 64,791 |
03/03/2026 | 7.29 | 7.29 | 6.52 | 6.59 | -8.47% | 85,059 |
03/02/2026 | 6.66 | 7.44 | 6.66 | 7.20 | +4.80% | 66,791 |
02/27/2026 | 6.91 | 7.03 | 6.65 | 6.87 | -0.43% | 52,759 |
02/26/2026 | 7.01 | 7.03 | 6.61 | 6.90 | -2.27% | 22,897 |
02/25/2026 | 7.01 | 7.30 | 7.00 | 7.06 | +0.43% | 37,924 |
02/24/2026 | 7.02 | 7.26 | 6.71 | 7.03 | -0.28% | 38,284 |
02/23/2026 | 7.02 | 7.28 | 6.91 | 7.05 | -0.98% | 26,877 |
02/20/2026 | 7.46 | 7.46 | 6.87 | 7.12 | -1.39% | 51,565 |
02/19/2026 | 7.00 | 7.22 | 6.73 | 7.22 | +2.56% | 49,586 |
02/18/2026 | 6.50 | 7.10 | 6.50 | 7.04 | +6.67% | 47,166 |
02/17/2026 | 6.60 | 6.78 | 6.08 | 6.60 | +0.15% | 81,878 |
02/13/2026 | 6.58 | 6.76 | 6.25 | 6.59 | +0.92% | 38,781 |
02/12/2026 | 6.75 | 6.84 | 6.40 | 6.53 | -4.39% | 48,656 |
02/11/2026 | 6.94 | 6.98 | 6.57 | 6.83 | -2.01% | 45,590 |
02/10/2026 | 6.98 | 7.14 | 6.75 | 6.97 | +0.80% | 63,620 |
02/09/2026 | 6.64 | 7.07 | 6.58 | 6.92 | +5.25% | 109,955 |
02/06/2026 | 6.32 | 6.66 | 6.24 | 6.57 | +8.06% | 95,572 |
02/05/2026 | 6.63 | 6.74 | 6.03 | 6.08 | -11.05% | 129,060 |
02/04/2026 | 7.62 | 7.62 | 6.67 | 6.84 | -9.11% | 105,956 |
02/03/2026 | 7.45 | 7.65 | 7.01 | 7.52 | +5.77% | 78,895 |
02/02/2026 | 8.11 | 8.49 | 7.00 | 7.11 | -14.23% | 134,830 |
01/30/2026 | 8.71 | 9.47 | 8.21 | 8.29 | -9.60% | 214,566 |
01/29/2026 | 9.56 | 9.56 | 8.30 | 9.17 | -4.08% | 145,611 |