5 DAY PERFORMANCE
+77.33%
1 MONTH PERFORMANCE
+41.86%
3 MONTH PERFORMANCE
+45.24%
6 MONTH PERFORMANCE
+11.52%
YEAR-TO-DATE PERFORMANCE
+18.91%
1 YEAR PERFORMANCE
-32.15%
Anfield Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.31 | $3.25 (-1.81%) | $3.38 | $3.20 | 43.38 K | $59.28 M |
| 10/07/2026 | $3.43 | $3.35 (-2.33%) | $3.58 | $3.33 | 28.90 K | $61.07 M |
| 10/06/2026 | $3.40 | $3.49 (2.65%) | $3.67 | $3.40 | 32.30 K | $63.62 M |
| 10/05/2026 | $3.33 | $3.44 (3.3%) | $3.46 | $3.31 | 17.00 K | $62.71 M |
| 10/02/2026 | $3.37 | $3.44 (2.08%) | $3.46 | $3.37 | 17.80 K | $62.71 M |
| 10/01/2026 | $3.29 | $3.36 (2.13%) | $3.39 | $3.21 | 13.33 K | $61.25 M |
| 09/30/2026 | $3.50 | $3.27 (-6.57%) | $3.50 | $3.16 | 65.22 K | $59.61 M |
| 09/29/2026 | $3.52 | $3.41 (-3.12%) | $3.62 | $3.40 | 17.60 K | $62.16 M |
| 09/28/2026 | $3.54 | $3.57 (0.85%) | $3.62 | $3.51 | 20.40 K | $65.08 M |
| 09/25/2026 | $3.58 | $3.64 (1.68%) | $3.70 | $3.26 | 38.71 K | $66.36 M |
| 09/24/2026 | $3.60 | $3.60 (0%) | $3.71 | $3.55 | 25.50 K | $65.63 M |
| 09/23/2026 | $3.81 | $3.67 (-3.67%) | $3.81 | $3.60 | 39.01 K | $66.90 M |
| 09/22/2026 | $3.76 | $3.83 (1.86%) | $3.84 | $3.71 | 20.60 K | $69.82 M |
| 09/21/2026 | $3.58 | $3.74 (4.47%) | $3.79 | $3.58 | 25.21 K | $68.18 M |
| 09/18/2026 | $3.76 | $3.60 (-4.26%) | $3.95 | $3.33 | 169.81 K | $65.63 M |
| 09/17/2026 | $3.60 | $3.74 (3.89%) | $3.85 | $3.60 | 45.87 K | $68.18 M |
| 09/16/2026 | $3.72 | $3.59 (-3.49%) | $3.76 | $3.53 | 49.70 K | $65.44 M |
| 09/15/2026 | $3.85 | $3.68 (-4.42%) | $3.85 | $3.59 | 42.12 K | $67.08 M |
| 09/14/2026 | $3.94 | $3.79 (-3.81%) | $3.94 | $3.70 | 71.70 K | $69.09 M |
| 09/11/2026 | $4.20 | $3.96 (-5.71%) | $4.20 | $3.91 | 39.10 K | $72.19 M |
| 09/10/2026 | $4.15 | $4.11 (-0.96%) | $4.18 | $4.06 | 18.70 K | $74.92 M |
| 09/09/2026 | $4.38 | $4.23 (-3.42%) | $4.38 | $4.21 | 7.16 K | $77.11 M |
| 09/08/2026 | $4.22 | $4.30 (1.9%) | $4.42 | $4.21 | 28.23 K | $78.39 M |
| 09/04/2026 | $4.25 | $4.22 (-0.71%) | $4.25 | $4.05 | 31.20 K | $76.93 M |
| 09/03/2026 | $4.39 | $4.25 (-3.19%) | $4.39 | $4.20 | 29.00 K | $77.48 M |
| 09/02/2026 | $4.21 | $4.32 (2.61%) | $4.39 | $4.21 | 28.20 K | $78.75 M |
| 09/01/2026 | $4.32 | $4.19 (-3.01%) | $4.36 | $4.15 | 18.10 K | $76.38 M |
| 08/31/2026 | $4.27 | $4.42 (3.51%) | $4.52 | $4.27 | 30.00 K | $80.57 M |
| 08/28/2026 | $4.67 | $4.35 (-6.85%) | $4.67 | $4.35 | 48.70 K | $79.30 M |
| 08/27/2026 | $4.70 | $4.67 (-0.64%) | $4.89 | $4.61 | 48.40 K | $85.13 M |
| 08/26/2026 | $4.80 | $4.66 (-2.92%) | $4.85 | $4.55 | 65.10 K | $84.95 M |
| 08/25/2026 | $4.45 | $4.76 (6.97%) | $4.77 | $4.45 | 47.10 K | $86.77 M |
| 08/24/2026 | $4.62 | $4.40 (-4.76%) | $4.66 | $4.36 | 48.32 K | $80.21 M |
| 08/21/2026 | $4.33 | $4.66 (7.62%) | $4.75 | $4.32 | 111.34 K | $84.95 M |
| 08/20/2026 | $4.35 | $4.31 (-0.92%) | $4.35 | $4.20 | 15.20 K | $78.57 M |
| 08/19/2026 | $4.39 | $4.36 (-0.68%) | $4.46 | $4.23 | 29.20 K | $79.48 M |
| 08/18/2026 | $4.50 | $4.24 (-5.78%) | $4.52 | $4.15 | 55.84 K | $77.29 M |
| 08/17/2026 | $4.30 | $4.53 (5.35%) | $4.54 | $4.26 | 38.21 K | $82.58 M |
| 08/14/2026 | $4.32 | $4.23 (-2.08%) | $4.36 | $4.20 | 10.30 K | $77.11 M |
| 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 |
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.
