5 DAY PERFORMANCE
+4.84%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
-9.98%
6 MONTH PERFORMANCE
-34.29%
YEAR-TO-DATE PERFORMANCE
-15.59%
1 YEAR PERFORMANCE
-19.22%
Anfield Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $4.48 | $4.33 (-3.35%) | $4.60 | $4.22 | 20.10 K | $75.46 M |
| 08/12/2026 | $4.69 | $4.51 (-3.84%) | $4.70 | $4.40 | 30.00 K | $78.60 M |
| 08/11/2026 | $4.25 | $4.54 (6.82%) | $4.61 | $4.25 | 115.70 K | $79.12 M |
| 08/10/2026 | $4.19 | $4.30 (2.63%) | $4.36 | $4.16 | 74.90 K | $74.94 M |
| 08/07/2026 | $4.11 | $4.13 (0.49%) | $4.39 | $4.04 | 50.30 K | $71.98 M |
| 08/06/2026 | $4.04 | $4.11 (1.73%) | $4.34 | $4.04 | 48.74 K | $71.63 M |
| 08/05/2026 | $4.17 | $4.13 (-0.96%) | $4.19 | $4.01 | 55.00 K | $71.98 M |
| 08/04/2026 | $4.06 | $3.99 (-1.72%) | $4.14 | $3.99 | 43.53 K | $69.54 M |
| 08/03/2026 | $3.84 | $3.97 (3.39%) | $4.10 | $3.83 | 15.80 K | $69.19 M |
| 07/31/2026 | $3.96 | $3.94 (-0.51%) | $4.02 | $3.84 | 26.70 K | $68.66 M |
| 07/30/2026 | $4.08 | $3.96 (-2.94%) | $4.13 | $3.80 | 98.70 K | $69.01 M |
| 07/29/2026 | $4.14 | $4.23 (2.17%) | $4.33 | $4.11 | 12.10 K | $73.72 M |
| 07/28/2026 | $4.42 | $4.16 (-5.88%) | $4.42 | $4.15 | 35.31 K | $72.50 M |
| 07/27/2026 | $4.50 | $4.38 (-2.67%) | $4.59 | $4.30 | 31.24 K | $76.33 M |
| 07/24/2026 | $4.60 | $4.43 (-3.7%) | $4.63 | $4.43 | 3.70 K | $77.20 M |
| 07/23/2026 | $4.83 | $4.60 (-4.76%) | $5.06 | $4.58 | 32.90 K | $80.17 M |
| 07/22/2026 | $4.84 | $4.91 (1.45%) | $4.96 | $4.75 | 31.31 K | $85.57 M |
| 07/21/2026 | $4.38 | $4.82 (10.05%) | $4.86 | $4.32 | 38.41 K | $84.00 M |
| 07/20/2026 | $4.39 | $4.23 (-3.64%) | $4.39 | $4.20 | 25.11 K | $73.72 M |
| 07/17/2026 | $4.29 | $4.33 (0.93%) | $4.41 | $4.25 | 10.61 K | $75.46 M |
| 07/16/2026 | $4.35 | $4.36 (0.23%) | $4.36 | $4.26 | 11.60 K | $75.98 M |
| 07/15/2026 | $4.53 | $4.43 (-2.21%) | $4.60 | $4.30 | 20.52 K | $77.20 M |
| 07/14/2026 | $4.30 | $4.53 (5.35%) | $4.60 | $4.22 | 24.94 K | $78.95 M |
| 07/13/2026 | $4.15 | $4.17 (0.48%) | $4.42 | $4.10 | 49.97 K | $72.67 M |
| 07/10/2026 | $4.15 | $4.25 (2.41%) | $4.25 | $4.15 | 17.70 K | $74.07 M |
| 07/09/2026 | $4.26 | $4.19 (-1.64%) | $4.32 | $4.14 | 12.84 K | $73.02 M |
| 07/08/2026 | $4.09 | $4.20 (2.69%) | $4.28 | $4.08 | 44.58 K | $73.20 M |
| 07/07/2026 | $4.50 | $4.18 (-7.11%) | $5.01 | $4.12 | 160.53 K | $72.85 M |
| 07/06/2026 | $4.55 | $4.49 (-1.32%) | $4.65 | $4.36 | 45.30 K | $78.25 M |
| 07/02/2026 | $4.17 | $4.22 (1.2%) | $4.55 | $4.17 | 25.91 K | $73.54 M |
| 07/01/2026 | $4.24 | $4.12 (-2.83%) | $4.35 | $4.09 | 54.02 K | $71.80 M |
| 06/30/2026 | $4.20 | $4.37 (4.05%) | $4.80 | $4.15 | 226.60 K | $76.16 M |
| 06/29/2026 | $4.04 | $4.08 (0.99%) | $4.19 | $4.01 | 31.95 K | $71.10 M |
| 06/26/2026 | $4.02 | $4.08 (1.49%) | $4.16 | $4.00 | 23.90 K | $833.52 K |
| 06/25/2026 | $4.28 | $4.01 (-6.31%) | $4.28 | $4.01 | 32.90 K | $819.22 K |
| 06/24/2026 | $4.48 | $4.21 (-6.03%) | $4.57 | $4.15 | 144.17 K | $860.08 K |
| 06/23/2026 | $4.42 | $4.40 (-0.45%) | $4.57 | $4.34 | 22.10 K | $898.89 K |
| 06/22/2026 | $4.94 | $4.57 (-7.49%) | $5.24 | $4.55 | 62.95 K | $933.62 K |
| 06/18/2026 | $4.41 | $5.09 (15.42%) | $5.14 | $4.41 | 87.20 K | $1.04 M |
| 06/17/2026 | $4.15 | $4.35 (4.82%) | $4.39 | $4.04 | 29.10 K | $888.68 K |
| 06/16/2026 | $4.26 | $4.13 (-3.05%) | $4.40 | $3.96 | 37.40 K | $843.73 K |
| 06/15/2026 | $4.33 | $4.26 (-1.62%) | $4.46 | $4.17 | 55.45 K | $870.29 K |
| 06/12/2026 | $3.80 | $4.01 (5.53%) | $4.10 | $3.80 | 31.60 K | $819.22 K |
| 06/11/2026 | $3.83 | $3.85 (0.52%) | $4.00 | $3.70 | 28.43 K | $786.53 K |
| 06/10/2026 | $3.66 | $3.73 (1.91%) | $3.88 | $3.66 | 16.40 K | $762.02 K |
| 06/09/2026 | $3.99 | $3.79 (-5.01%) | $4.21 | $3.66 | 106.92 K | $774.27 K |
| 06/08/2026 | $4.22 | $4.03 (-4.5%) | $4.35 | $4.01 | 98.20 K | $823.30 K |
| 06/05/2026 | $4.68 | $4.20 (-10.26%) | $4.75 | $4.07 | 74.23 K | $858.03 K |
| 06/04/2026 | $4.55 | $4.70 (3.3%) | $4.75 | $4.55 | 34.00 K | $960.18 K |
| 06/03/2026 | $4.84 | $4.60 (-4.96%) | $4.90 | $4.58 | 28.05 K | $939.75 K |
| 06/02/2026 | $5.00 | $4.75 (-5%) | $5.15 | $4.75 | 77.47 K | $970.40 K |
| 06/01/2026 | $5.00 | $4.84 (-3.2%) | $5.05 | $4.77 | 28.80 K | $988.78 K |
| 05/29/2026 | $4.89 | $4.86 (-0.61%) | $5.05 | $4.65 | 56.90 K | $992.87 K |
| 05/28/2026 | $4.72 | $4.86 (2.97%) | $4.93 | $4.56 | 35.32 K | $992.87 K |
| 05/27/2026 | $4.51 | $4.72 (4.66%) | $4.79 | $4.51 | 20.00 K | $964.27 K |
| 05/26/2026 | $4.53 | $4.66 (2.87%) | $4.81 | $4.51 | 21.30 K | $952.01 K |
| 05/22/2026 | $4.41 | $4.36 (-1.13%) | $4.54 | $4.30 | 41.86 K | $890.72 K |
| 05/21/2026 | $4.27 | $4.36 (2.11%) | $4.39 | $4.20 | 67.92 K | $890.72 K |
| 05/20/2026 | $4.26 | $4.27 (0.23%) | $4.40 | $4.26 | 39.20 K | $872.34 K |
| 05/19/2026 | $4.54 | $4.27 (-5.95%) | $4.59 | $4.19 | 115.23 K | $872.34 K |
| 05/18/2026 | $4.55 | $4.39 (-3.52%) | $4.63 | $4.38 | 82.70 K | $896.85 K |
| 05/15/2026 | $4.80 | $4.50 (-6.25%) | $4.87 | $4.50 | 57.04 K | $919.32 K |
| 05/14/2026 | $4.99 | $4.81 (-3.61%) | $4.99 | $4.80 | 41.50 K | $982.65 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
