MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEC — Anfield Energy Inc. Common Shares
NasdaqAnfield Energy Inc. Common Shares
$3.36
+0.09(+2.75%)
- O
- 3.29
- H
- 3.39
- L
- 3.21
- V
- 13.31K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.36
Period Return+12%
Period High$12.49
Period Low$2.25
Avg Daily Volume67.9K
Total Trading Days365
AEC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.29 | $3.39 | $3.21 | $3.36 | +$0.09 | +2.75% | 13,305 | $3.30 | $3.21 $3.39 |
| Sep 30, 2026 | $3.50 | $3.50 | $3.16 | $3.27 | $-0.14 | -4.11% | 65,221 | $3.32 | $3.16 $3.50 |
| Sep 29, 2026 | $3.52 | $3.62 | $3.40 | $3.41 | $-0.16 | -4.48% | 17,605 | $3.50 | $3.40 $3.62 |
| Sep 28, 2026 | $3.54 | $3.62 | $3.51 | $3.57 | $-0.07 | -1.92% | 20,376 | $3.55 | $3.51 $3.62 |
| Sep 25, 2026 | $3.58 | $3.70 | $3.26 | $3.64 | +$0.04 | +1.11% | 38,711 | $3.57 | $3.26 $3.70 |
| Sep 24, 2026 | $3.60 | $3.71 | $3.55 | $3.60 | $-0.07 | -1.91% | 25,473 | $3.60 | $3.55 $3.71 |
| Sep 23, 2026 | $3.81 | $3.81 | $3.60 | $3.67 | $-0.16 | -4.18% | 39,014 | $3.67 | $3.60 $3.81 |
| Sep 22, 2026 | $3.76 | $3.84 | $3.71 | $3.83 | +$0.09 | +2.41% | 20,554 | $3.78 | $3.71 $3.84 |
| Sep 21, 2026 | $3.58 | $3.79 | $3.58 | $3.74 | +$0.14 | +3.89% | 25,213 | $3.70 | $3.58 $3.79 |
| Sep 18, 2026 | $3.76 | $3.95 | $3.33 | $3.60 | $-0.14 | -3.74% | 169,811 | $3.49 | $3.33 $3.95 |
| Sep 17, 2026 | $3.60 | $3.85 | $3.60 | $3.74 | +$0.15 | +4.18% | 45,866 | $3.74 | $3.60 $3.85 |
| Sep 16, 2026 | $3.72 | $3.76 | $3.53 | $3.59 | $-0.09 | -2.45% | 49,658 | $3.63 | $3.53 $3.76 |
| Sep 15, 2026 | $3.85 | $3.85 | $3.59 | $3.68 | $-0.11 | -2.90% | 40,222 | $3.69 | $3.59 $3.85 |
| Sep 14, 2026 | $3.94 | $3.94 | $3.70 | $3.79 | $-0.17 | -4.29% | 68,060 | $3.80 | $3.70 $3.94 |
| Sep 11, 2026 | $4.20 | $4.20 | $3.91 | $3.96 | $-0.15 | -3.65% | 39,075 | $4.03 | $3.91 $4.20 |
| Sep 10, 2026 | $4.15 | $4.18 | $4.06 | $4.11 | $-0.12 | -2.84% | 18,676 | $4.11 | $4.06 $4.18 |
| Sep 9, 2026 | $4.38 | $4.38 | $4.21 | $4.23 | $-0.07 | -1.63% | 7,160 | $4.27 | $4.21 $4.38 |
| Sep 8, 2026 | $4.22 | $4.42 | $4.21 | $4.30 | +$0.09 | +2.02% | 28,233 | $4.29 | $4.21 $4.42 |
| Sep 4, 2026 | $4.25 | $4.25 | $4.05 | $4.22 | $-0.04 | -0.82% | 31,158 | $4.20 | $4.05 $4.25 |
| Sep 3, 2026 | $4.39 | $4.39 | $4.20 | $4.25 | $-0.07 | -1.62% | 28,973 | $4.24 | $4.20 $4.39 |
| Sep 2, 2026 | $4.21 | $4.39 | $4.21 | $4.32 | +$0.13 | +3.09% | 27,981 | $4.27 | $4.21 $4.39 |
| Sep 1, 2026 | $4.32 | $4.36 | $4.15 | $4.19 | $-0.23 | -5.19% | 18,086 | $4.23 | $4.15 $4.36 |
| Aug 31, 2026 | $4.27 | $4.52 | $4.27 | $4.42 | +$0.07 | +1.61% | 29,953 | $4.42 | $4.27 $4.52 |
| Aug 28, 2026 | $4.67 | $4.67 | $4.35 | $4.35 | $-0.32 | -6.85% | 48,662 | $4.48 | $4.35 $4.67 |
| Aug 27, 2026 | $4.70 | $4.89 | $4.61 | $4.67 | +$0.01 | +0.21% | 48,361 | $4.73 | $4.61 $4.89 |
| Aug 26, 2026 | $4.80 | $4.85 | $4.55 | $4.66 | $-0.10 | -2.10% | 65,102 | $4.68 | $4.55 $4.85 |
| Aug 25, 2026 | $4.45 | $4.77 | $4.45 | $4.76 | +$0.36 | +8.18% | 47,077 | $4.69 | $4.45 $4.77 |
| Aug 24, 2026 | $4.62 | $4.66 | $4.36 | $4.40 | $-0.26 | -5.58% | 48,320 | $4.48 | $4.36 $4.66 |
| Aug 21, 2026 | $4.33 | $4.75 | $4.32 | $4.66 | +$0.36 | +8.25% | 111,345 | $4.51 | $4.32 $4.75 |
| Aug 20, 2026 | $4.35 | $4.35 | $4.20 | $4.31 | $-0.06 | -1.26% | 15,183 | $4.28 | $4.20 $4.35 |