2m 2m 2m 2m 2m 2m 2m
ANFIELD ENERGY (AEC)
NASDAQ
$3.43-$0.02 (-0.44%)
Price as of Oct 02, 2026 7:30 PM EDT- $68.6MMarket Cap
- -64.24%1-Year Change
- UraniumIndustry
ANFIELD ENERGY (AEC)
$3.43-$0.02 (-0.44%)
- 1 Month-20.37%Low Price$3.27High Price$4.30
- 3 Months-18.48%Low Price$3.27High Price$4.91
- 1 Year-64.24%Low Price$3.27High Price$10.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.37 | 3.46 | 3.37 | 3.44 | +2.38% | 17,774 |
10/01/2026 | 3.29 | 3.39 | 3.21 | 3.36 | +2.75% | 13,327 |
09/30/2026 | 3.50 | 3.50 | 3.16 | 3.27 | -4.11% | 65,220 |
09/29/2026 | 3.52 | 3.62 | 3.40 | 3.41 | -4.48% | 17,604 |
09/28/2026 | 3.54 | 3.62 | 3.51 | 3.57 | -1.92% | 20,376 |
09/25/2026 | 3.58 | 3.70 | 3.26 | 3.64 | +1.11% | 38,710 |
09/24/2026 | 3.60 | 3.71 | 3.55 | 3.60 | -1.91% | 25,472 |
09/23/2026 | 3.81 | 3.81 | 3.60 | 3.67 | -4.18% | 39,013 |
09/22/2026 | 3.76 | 3.84 | 3.71 | 3.83 | +2.41% | 20,554 |
09/21/2026 | 3.58 | 3.79 | 3.58 | 3.74 | +3.89% | 25,213 |
09/18/2026 | 3.76 | 3.95 | 3.33 | 3.60 | -3.74% | 169,811 |
09/17/2026 | 3.60 | 3.85 | 3.60 | 3.74 | +4.18% | 45,866 |
09/16/2026 | 3.72 | 3.76 | 3.53 | 3.59 | -2.45% | 49,657 |
09/15/2026 | 3.85 | 3.85 | 3.59 | 3.68 | -2.90% | 42,123 |
09/14/2026 | 3.94 | 3.94 | 3.70 | 3.79 | -4.29% | 71,670 |
09/11/2026 | 4.20 | 4.20 | 3.91 | 3.96 | -3.65% | 39,075 |
09/10/2026 | 4.15 | 4.18 | 4.06 | 4.11 | -2.84% | 18,675 |
09/09/2026 | 4.38 | 4.38 | 4.21 | 4.23 | -1.63% | 7,160 |
09/08/2026 | 4.22 | 4.42 | 4.21 | 4.30 | +2.02% | 28,231 |
09/04/2026 | 4.25 | 4.25 | 4.05 | 4.22 | -0.82% | 31,858 |
09/03/2026 | 4.39 | 4.39 | 4.20 | 4.25 | -1.62% | 28,972 |
09/02/2026 | 4.21 | 4.39 | 4.21 | 4.32 | +3.09% | 28,190 |
09/01/2026 | 4.32 | 4.36 | 4.15 | 4.19 | -5.19% | 18,086 |
08/31/2026 | 4.27 | 4.52 | 4.27 | 4.42 | +1.61% | 29,953 |
08/28/2026 | 4.67 | 4.67 | 4.35 | 4.35 | -6.85% | 48,662 |
08/27/2026 | 4.70 | 4.89 | 4.61 | 4.67 | +0.21% | 48,361 |
08/26/2026 | 4.80 | 4.85 | 4.55 | 4.66 | -2.10% | 65,101 |
08/25/2026 | 4.45 | 4.77 | 4.45 | 4.76 | +8.18% | 47,076 |
08/24/2026 | 4.62 | 4.66 | 4.36 | 4.40 | -5.58% | 48,320 |
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 |