5 DAY PERFORMANCE
+33.48%
1 MONTH PERFORMANCE
+29.24%
3 MONTH PERFORMANCE
+14.88%
6 MONTH PERFORMANCE
+15.97%
YEAR-TO-DATE PERFORMANCE
+18.91%
1 YEAR PERFORMANCE
-10.82%
Anfield Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $5.10 | $5.05 (-0.98%) | $5.15 | $4.97 | 38.61 K | $1.03 M |
| 05/12/2026 | $5.19 | $5.02 (-3.28%) | $5.21 | $4.89 | 41.63 K | $1.03 M |
| 05/11/2026 | $5.00 | $5.24 (4.8%) | $5.39 | $5.00 | 108.30 K | $1.07 M |
| 05/08/2026 | $5.17 | $4.89 (-5.42%) | $5.30 | $4.78 | 58.76 K | $999.00 K |
| 05/07/2026 | $5.15 | $5.16 (0.19%) | $5.38 | $5.07 | 79.85 K | $1.05 M |
| 05/06/2026 | $4.93 | $5.06 (2.64%) | $5.40 | $4.93 | 94.60 K | $1.03 M |
| 05/05/2026 | $4.97 | $4.83 (-2.82%) | $5.10 | $4.83 | 26.74 K | $986.74 K |
| 05/04/2026 | $4.70 | $4.90 (4.26%) | $5.19 | $4.64 | 55.60 K | $1.00 M |
| 05/01/2026 | $5.02 | $4.87 (-2.99%) | $5.02 | $4.71 | 42.93 K | $994.91 K |
| 04/30/2026 | $4.80 | $5.00 (4.17%) | $5.14 | $4.65 | 99.40 K | $1.02 M |
| 04/29/2026 | $5.25 | $4.88 (-7.05%) | $5.25 | $4.81 | 73.32 K | $996.95 K |
| 04/28/2026 | $5.32 | $5.18 (-2.63%) | $5.32 | $5.05 | 26.90 K | $1.06 M |
| 04/27/2026 | $5.46 | $5.40 (-1.1%) | $5.57 | $5.35 | 33.10 K | $1.10 M |
| 04/24/2026 | $5.60 | $5.40 (-3.57%) | $5.60 | $5.40 | 11.01 K | $1.10 M |
| 04/23/2026 | $5.67 | $5.49 (-3.17%) | $5.89 | $5.48 | 21.60 K | $1.12 M |
| 04/22/2026 | $5.70 | $5.76 (1.05%) | $5.78 | $5.41 | 74.70 K | $1.18 M |
| 04/21/2026 | $5.85 | $5.39 (-7.86%) | $6.00 | $5.25 | 39.62 K | $1.10 M |
| 04/20/2026 | $5.95 | $5.75 (-3.36%) | $6.00 | $5.67 | 42.90 K | $1.17 M |
| 04/17/2026 | $6.11 | $5.81 (-4.91%) | $6.23 | $5.81 | 24.30 K | $1.19 M |
| 04/16/2026 | $5.88 | $5.99 (1.87%) | $6.15 | $5.75 | 28.52 K | $1.22 M |
| 04/15/2026 | $5.64 | $5.67 (0.53%) | $6.10 | $5.64 | 42.55 K | $1.16 M |
| 04/14/2026 | $5.71 | $5.63 (-1.4%) | $5.96 | $5.62 | 27.02 K | $1.15 M |
| 04/13/2026 | $5.26 | $5.59 (6.27%) | $5.99 | $5.24 | 83.82 K | $1.14 M |
| 04/10/2026 | $5.53 | $5.36 (-3.07%) | $5.88 | $5.36 | 24.35 K | $1.10 M |
| 04/09/2026 | $5.57 | $5.53 (-0.72%) | $5.65 | $5.40 | 40.80 K | $1.13 M |
| 04/08/2026 | $5.61 | $5.47 (-2.5%) | $5.81 | $5.36 | 36.50 K | $1.12 M |
| 04/07/2026 | $5.65 | $5.22 (-7.61%) | $5.70 | $5.13 | 12.85 K | $1.07 M |
| 04/06/2026 | $5.65 | $5.48 (-3.01%) | $5.65 | $5.36 | 14.11 K | $1.12 M |
| 04/02/2026 | $5.66 | $5.48 (-3.18%) | $5.77 | $5.31 | 26.00 K | $1.12 M |
| 04/01/2026 | $5.67 | $5.66 (-0.18%) | $5.86 | $5.46 | 69.35 K | $1.16 M |
| 03/31/2026 | $5.10 | $5.58 (9.41%) | $5.90 | $5.10 | 83.61 K | $1.14 M |
| 03/30/2026 | $5.39 | $5.07 (-5.94%) | $5.39 | $4.94 | 70.21 K | $1.04 M |
| 03/27/2026 | $5.36 | $5.31 (-0.93%) | $5.55 | $5.10 | 92.50 K | $1.08 M |
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.
