Is Anfield Energy Inc. Common Shares (AEC) a Buy, Sell, or Hold?
Anfield Energy Inc. Common Shares
NASDAQ:AEC
$4.34 USD
-$0.19 (-4.19%)
- Volume
- 13.96K
- Average Volume
- 54.7K
- Market Capitalization
- $79.14M
- P/E Ratio
- -4.11
- Dividend Yield
- 0.00%
- Price Target
- $
- Year High
- $12.49
- Year Low
- $3.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.37
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-15 | $4.53 | $4.53 | 0.00% | 13893 |
| 2026-07-14 | $4.30 | $4.53 | 5.35% | 24941 |
| 2026-07-13 | $4.15 | $4.17 | 0.48% | 49974 |
| 2026-07-10 | $4.15 | $4.25 | 2.41% | 17700 |
| 2026-07-09 | $4.26 | $4.19 | -1.64% | 12841 |
| 2026-07-08 | $4.09 | $4.20 | 2.69% | 44575 |
| 2026-07-07 | $4.50 | $4.18 | -7.11% | 160.53K |
| 2026-07-06 | $4.55 | $4.49 | -1.32% | 45300 |
| 2026-07-02 | $4.17 | $4.22 | 1.20% | 25914 |
| 2026-07-01 | $4.24 | $4.12 | -2.83% | 54019 |
| 2026-06-30 | $4.20 | $4.37 | 4.05% | 226.6K |
| 2026-06-29 | $4.04 | $4.08 | 0.99% | 31947 |
| 2026-06-26 | $4.02 | $4.08 | 1.49% | 23900 |
| 2026-06-25 | $4.28 | $4.01 | -6.31% | 32900 |
| 2026-06-24 | $4.48 | $4.21 | -6.03% | 144.17K |
| 2026-06-23 | $4.42 | $4.40 | -0.45% | 22100 |
| 2026-06-22 | $4.94 | $4.57 | -7.49% | 62947 |
| 2026-06-18 | $4.41 | $5.09 | 15.42% | 87200 |
| 2026-06-17 | $4.15 | $4.35 | 4.82% | 29100 |
| 2026-06-16 | $4.26 | $4.13 | -3.05% | 37400 |
| 2026-06-15 | $4.33 | $4.26 | -1.62% | 55449 |
| 2026-06-12 | $3.80 | $4.01 | 5.53% | 31600 |
| 2026-06-11 | $3.83 | $3.85 | 0.52% | 28430 |
| 2026-06-10 | $3.66 | $3.73 | 1.91% | 16400 |
| 2026-06-09 | $3.99 | $3.79 | -5.01% | 106.92K |
| 2026-06-08 | $4.22 | $4.03 | -4.50% | 98200 |
| 2026-06-05 | $4.68 | $4.20 | -10.26% | 74225 |
| 2026-06-04 | $4.55 | $4.70 | 3.30% | 34000 |
| 2026-06-03 | $4.84 | $4.60 | -4.96% | 28048 |
| 2026-06-02 | $5.00 | $4.75 | -5.00% | 77468 |
| 2026-06-01 | $5.00 | $4.84 | -3.20% | 28800 |
| 2026-05-29 | $4.89 | $4.86 | -0.61% | 56900 |
| 2026-05-28 | $4.72 | $4.86 | 2.97% | 35323 |
| 2026-05-27 | $4.51 | $4.72 | 4.66% | 20000 |
| 2026-05-26 | $4.53 | $4.66 | 2.87% | 21300 |
| 2026-05-22 | $4.41 | $4.36 | -1.13% | 41860 |
| 2026-05-21 | $4.27 | $4.36 | 2.11% | 67922 |
| 2026-05-20 | $4.26 | $4.27 | 0.23% | 39200 |
| 2026-05-19 | $4.54 | $4.27 | -5.95% | 115.23K |
| 2026-05-18 | $4.55 | $4.39 | -3.52% | 82700 |
| 2026-05-15 | $4.80 | $4.50 | -6.25% | 57038 |
| 2026-05-14 | $4.99 | $4.81 | -3.61% | 41500 |
| 2026-05-13 | $5.10 | $5.05 | -0.98% | 38611 |
| 2026-05-12 | $5.19 | $5.02 | -3.28% | 41633 |
| 2026-05-11 | $5.00 | $5.24 | 4.80% | 108.3K |
| 2026-05-08 | $5.17 | $4.89 | -5.42% | 58759 |
| 2026-05-07 | $5.15 | $5.16 | 0.19% | 79847 |
| 2026-05-06 | $4.93 | $5.06 | 2.64% | 94600 |
| 2026-05-05 | $4.97 | $4.83 | -2.82% | 26739 |
| 2026-05-04 | $4.70 | $4.90 | 4.26% | 55600 |
| 2026-05-01 | $5.02 | $4.87 | -2.99% | 42933 |
| 2026-04-30 | $4.80 | $5.00 | 4.17% | 99400 |
| 2026-04-29 | $5.25 | $4.88 | -7.05% | 73318 |
| 2026-04-28 | $5.32 | $5.18 | -2.63% | 26900 |
| 2026-04-27 | $5.46 | $5.40 | -1.10% | 33100 |
| 2026-04-24 | $5.60 | $5.40 | -3.57% | 11013 |
| 2026-04-23 | $5.67 | $5.49 | -3.17% | 21600 |
| 2026-04-22 | $5.70 | $5.76 | 1.05% | 74700 |
| 2026-04-21 | $5.85 | $5.39 | -7.86% | 39622 |
| 2026-04-20 | $5.95 | $5.75 | -3.36% | 42900 |
| 2026-04-17 | $6.11 | $5.81 | -4.91% | 24300 |
| 2026-04-16 | $5.88 | $5.99 | 1.87% | 28515 |
| 2026-04-15 | $5.64 | $5.67 | 0.53% | 42549 |
| 2026-04-14 | $5.71 | $5.63 | -1.40% | 27016 |
| 2026-04-13 | $5.26 | $5.59 | 6.27% | 83818 |
| 2026-04-10 | $5.53 | $5.36 | -3.07% | 24348 |
| 2026-04-09 | $5.57 | $5.53 | -0.72% | 40800 |
| 2026-04-08 | $5.61 | $5.47 | -2.50% | 36500 |
| 2026-04-07 | $5.65 | $5.22 | -7.61% | 12848 |
| 2026-04-06 | $5.65 | $5.48 | -3.01% | 14110 |
| 2026-04-02 | $5.66 | $5.48 | -3.18% | 26000 |
| 2026-04-01 | $5.67 | $5.66 | -0.18% | 69345 |
| 2026-03-31 | $5.10 | $5.58 | 9.41% | 83606 |
| 2026-03-30 | $5.39 | $5.07 | -5.94% | 70208 |
| 2026-03-27 | $5.36 | $5.31 | -0.93% | 92500 |
| 2026-03-26 | $5.40 | $5.49 | 1.67% | 45100 |
| 2026-03-25 | $6.04 | $5.51 | -8.77% | 17300 |
| 2026-03-24 | $5.27 | $5.64 | 7.02% | 92100 |
| 2026-03-23 | $5.25 | $5.38 | 2.48% | 71300 |
| 2026-03-20 | $5.53 | $5.16 | -6.69% | 71600 |
| 2026-03-19 | $5.33 | $5.66 | 6.19% | 72200 |
| 2026-03-18 | $5.78 | $5.62 | -2.77% | 38009 |
| 2026-03-17 | $5.90 | $5.80 | -1.69% | 22900 |
| 2026-03-16 | $5.73 | $5.80 | 1.22% | 29835 |
| 2026-03-13 | $6.15 | $5.72 | -6.99% | 56700 |
| 2026-03-12 | $6.36 | $6.17 | -2.99% | 45029 |
| 2026-03-11 | $6.20 | $6.35 | 2.42% | 26443 |
| 2026-03-10 | $5.92 | $6.42 | 8.45% | 114.2K |
| 2026-03-09 | $6.04 | $6.10 | 0.99% | 74800 |
| 2026-03-06 | $6.26 | $6.09 | -2.72% | 66400 |
Get the Latest News and Ratings for Your Stocks