Anfield Energy Inc. Commo... (AEC)
NASDAQ: AEC
· Real-Time Price · USD
9.02
0.03 (0.33%)
At close: Oct 09, 2025, 3:47 PM
AEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.74 | 9.83 | 8.50 | 8.99 | 8.99 | -4.26% | 156,526 |
| Oct 7, 2025 | 8.44 | 9.67 | 8.31 | 9.39 | 9.39 | 9.31% | 323,100 |
| Oct 6, 2025 | 9.50 | 9.89 | 8.33 | 8.59 | 8.59 | -10.71% | 233,662 |
| Oct 3, 2025 | 9.90 | 10.95 | 9.35 | 9.62 | 9.62 | -4.18% | 224,400 |
| Oct 2, 2025 | 9.84 | 10.18 | 9.45 | 10.04 | 10.04 | 2.55% | 92,179 |
| Oct 1, 2025 | 10.13 | 10.19 | 9.20 | 9.79 | 9.79 | -3.17% | 137,569 |
| Sep 30, 2025 | 9.61 | 10.24 | 9.51 | 10.11 | 10.11 | 4.44% | 152,608 |
| Sep 29, 2025 | 8.90 | 10.98 | 8.86 | 9.68 | 9.68 | 9.01% | 337,807 |
| Sep 26, 2025 | 8.94 | 9.13 | 8.55 | 8.88 | 8.88 | 4.96% | 163,908 |
| Sep 25, 2025 | 8.03 | 8.51 | 7.64 | 8.46 | 8.46 | 5.35% | 115,600 |
| Sep 24, 2025 | 8.00 | 8.40 | 7.98 | 8.03 | 8.03 | 0.50% | 127,100 |
| Sep 23, 2025 | 8.59 | 9.25 | 7.92 | 7.99 | 7.99 | -3.27% | 273,385 |
| Sep 22, 2025 | 7.30 | 8.64 | 7.30 | 8.26 | 8.26 | 15.69% | 243,318 |
| Sep 19, 2025 | 7.00 | 7.14 | 6.67 | 7.14 | 7.14 | 3.18% | 82,700 |
| Sep 18, 2025 | 7.00 | 7.12 | 6.00 | 6.92 | 6.92 | -1.42% | 165,223 |
| Sep 17, 2025 | 6.30 | 7.05 | 6.05 | 7.02 | 7.02 | 20.83% | 96,100 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.70 | 5.81 | 5.81 | -2.35% | 5,300 |
| Sep 15, 2025 | 5.40 | 5.96 | 5.32 | 5.95 | 5.95 | 11.84% | 24,201 |
| Sep 12, 2025 | 5.34 | 5.40 | 5.30 | 5.32 | 5.32 | -1.85% | 12,344 |
| Sep 11, 2025 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | 0.18% | 8,000 |
Page 1 of 2