5 DAY PERFORMANCE
+24.74%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
-7.44%
6 MONTH PERFORMANCE
-8.41%
YEAR-TO-DATE PERFORMANCE
+18.91%
1 YEAR PERFORMANCE
+32.90%
Anfield Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.10 | $5.05 (-0.98%) | $5.15 | $4.97 | 38.45 K | $1.05 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 |
| 03/26/2026 | $5.40 | $5.49 (1.67%) | $5.49 | $5.26 | 45.10 K | $1.12 M |
| 03/25/2026 | $6.04 | $5.51 (-8.77%) | $6.04 | $5.50 | 17.30 K | $1.13 M |
| 03/24/2026 | $5.27 | $5.64 (7.02%) | $5.75 | $5.16 | 92.10 K | $1.15 M |
| 03/23/2026 | $5.25 | $5.38 (2.48%) | $5.40 | $5.00 | 71.30 K | $1.10 M |
| 03/20/2026 | $5.53 | $5.16 (-6.69%) | $5.60 | $5.10 | 71.60 K | $1.05 M |
| 03/19/2026 | $5.33 | $5.66 (6.19%) | $5.91 | $5.33 | 72.20 K | $1.16 M |
| 03/18/2026 | $5.78 | $5.62 (-2.77%) | $5.88 | $5.61 | 38.01 K | $1.15 M |
| 03/17/2026 | $5.90 | $5.80 (-1.69%) | $6.13 | $5.74 | 22.90 K | $1.18 M |
| 03/16/2026 | $5.73 | $5.80 (1.22%) | $5.99 | $5.70 | 29.84 K | $1.18 M |
| 03/13/2026 | $6.15 | $5.72 (-6.99%) | $6.44 | $5.72 | 56.70 K | $1.17 M |
| 03/12/2026 | $6.36 | $6.17 (-2.99%) | $6.47 | $6.00 | 45.03 K | $1.26 M |
| 03/11/2026 | $6.20 | $6.35 (2.42%) | $6.47 | $6.16 | 26.44 K | $1.30 M |
| 03/10/2026 | $5.92 | $6.42 (8.45%) | $6.89 | $5.92 | 114.20 K | $1.31 M |
| 03/09/2026 | $6.04 | $6.10 (0.99%) | $6.29 | $5.61 | 74.80 K | $1.25 M |
| 03/06/2026 | $6.26 | $6.09 (-2.72%) | $6.43 | $6.07 | 66.40 K | $1.24 M |
| 03/05/2026 | $6.75 | $6.40 (-5.19%) | $6.93 | $6.10 | 66.50 K | $1.31 M |
| 03/04/2026 | $6.82 | $6.64 (-2.64%) | $7.15 | $6.27 | 64.80 K | $1.36 M |
| 03/03/2026 | $7.29 | $6.59 (-9.6%) | $7.29 | $6.52 | 85.06 K | $1.35 M |
| 03/02/2026 | $6.66 | $7.20 (8.11%) | $7.44 | $6.66 | 66.80 K | $1.47 M |
| 02/27/2026 | $6.91 | $6.87 (-0.58%) | $7.03 | $6.65 | 52.80 K | $1.40 M |
| 02/26/2026 | $7.01 | $6.90 (-1.57%) | $7.03 | $6.61 | 22.90 K | $1.41 M |
| 02/25/2026 | $7.01 | $7.06 (0.71%) | $7.30 | $7.00 | 37.92 K | $1.44 M |
| 02/24/2026 | $7.02 | $7.03 (0.14%) | $7.26 | $6.71 | 38.30 K | $1.44 M |
| 02/23/2026 | $7.02 | $7.05 (0.43%) | $7.28 | $6.91 | 26.90 K | $1.44 M |
| 02/20/2026 | $7.46 | $7.12 (-4.56%) | $7.46 | $6.87 | 51.60 K | $1.45 M |
| 02/19/2026 | $7.00 | $7.22 (3.14%) | $7.22 | $6.73 | 49.60 K | $1.48 M |
| 02/18/2026 | $6.50 | $7.04 (8.31%) | $7.10 | $6.50 | 47.20 K | $1.44 M |
| 02/17/2026 | $6.60 | $6.60 (0%) | $6.78 | $6.08 | 81.90 K | $1.35 M |
| 02/13/2026 | $6.58 | $6.59 (0.15%) | $6.76 | $6.25 | 38.80 K | $1.35 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.
