5 DAY PERFORMANCE
+6.83%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
+7.65%
YEAR-TO-DATE PERFORMANCE
+37.23%
Anfield Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $6.75 | $6.53 (-3.26%) | $6.84 | $6.40 | 48.70 K | $1.33 M |
| 02/11/2026 | $6.94 | $6.83 (-1.59%) | $6.98 | $6.57 | 45.60 K | $1.40 M |
| 02/10/2026 | $6.98 | $6.97 (-0.14%) | $7.14 | $6.75 | 63.62 K | $1.42 M |
| 02/09/2026 | $6.64 | $6.92 (4.22%) | $7.07 | $6.58 | 110.00 K | $1.41 M |
| 02/06/2026 | $6.32 | $6.57 (3.96%) | $6.66 | $6.24 | 95.57 K | $1.34 M |
| 02/05/2026 | $6.63 | $6.08 (-8.3%) | $6.74 | $6.03 | 129.10 K | $1.24 M |
| 02/04/2026 | $7.62 | $6.84 (-10.24%) | $7.62 | $6.67 | 105.96 K | $1.40 M |
| 02/03/2026 | $7.45 | $7.52 (0.94%) | $7.65 | $7.01 | 78.90 K | $1.54 M |
| 02/02/2026 | $8.11 | $7.11 (-12.33%) | $8.49 | $7.00 | 134.83 K | $1.45 M |
| 01/30/2026 | $8.71 | $8.29 (-4.82%) | $9.47 | $8.21 | 214.60 K | $1.69 M |
| 01/29/2026 | $9.56 | $9.17 (-4.08%) | $9.56 | $8.30 | 145.61 K | $1.87 M |
| 01/28/2026 | $9.60 | $9.56 (-0.42%) | $10.24 | $9.39 | 357.20 K | $1.95 M |
| 01/27/2026 | $8.45 | $9.21 (8.99%) | $9.31 | $8.00 | 181.01 K | $1.88 M |
| 01/26/2026 | $9.11 | $8.53 (-6.37%) | $9.23 | $8.26 | 223.21 K | $1.74 M |
| 01/23/2026 | $8.65 | $8.75 (1.16%) | $8.93 | $8.21 | 145.25 K | $1.79 M |
| 01/22/2026 | $8.10 | $8.40 (3.7%) | $8.62 | $8.02 | 197.20 K | $1.72 M |
| 01/21/2026 | $8.05 | $7.95 (-1.24%) | $8.45 | $7.69 | 134.57 K | $1.62 M |
| 01/20/2026 | $7.50 | $8.00 (6.67%) | $8.30 | $7.14 | 161.42 K | $1.63 M |
| 01/16/2026 | $7.53 | $7.24 (-3.85%) | $7.87 | $7.20 | 168.22 K | $1.48 M |
| 01/15/2026 | $6.60 | $7.43 (12.58%) | $7.50 | $6.22 | 195.65 K | $1.52 M |
| 01/14/2026 | $6.40 | $6.46 (0.94%) | $6.69 | $6.15 | 60.36 K | $1.32 M |
| 01/13/2026 | $6.55 | $6.40 (-2.29%) | $6.55 | $6.13 | 67.80 K | $1.31 M |
| 01/12/2026 | $6.32 | $6.50 (2.85%) | $6.70 | $6.22 | 82.78 K | $1.33 M |
| 01/09/2026 | $6.18 | $6.21 (0.49%) | $6.58 | $6.02 | 108.15 K | $1.27 M |
| 01/08/2026 | $6.43 | $5.97 (-7.15%) | $6.43 | $5.90 | 56.91 K | $1.22 M |
| 01/07/2026 | $6.22 | $6.40 (2.89%) | $6.49 | $6.01 | 63.00 K | $1.31 M |
| 01/06/2026 | $6.30 | $6.13 (-2.7%) | $6.30 | $5.95 | 117.83 K | $1.25 M |
| 01/05/2026 | $6.01 | $6.08 (1.16%) | $6.30 | $5.90 | 77.87 K | $1.24 M |
| 01/02/2026 | $5.30 | $5.90 (11.32%) | $5.97 | $5.25 | 130.00 K | $1.21 M |
| 12/31/2025 | $5.01 | $5.13 (2.4%) | $5.22 | $4.98 | 125.22 K | $1.05 M |
| 12/30/2025 | $5.30 | $5.01 (-5.47%) | $5.44 | $5.01 | 138.77 K | $1.02 M |
| 12/29/2025 | $5.25 | $5.25 (0%) | $5.29 | $4.88 | 153.29 K | $1.07 M |
| 12/26/2025 | $5.17 | $5.26 (1.74%) | $5.31 | $4.96 | 64.60 K | $1.07 M |
| 12/24/2025 | $4.66 | $5.04 (8.15%) | $5.25 | $4.65 | 206.00 K | $1.03 M |
| 12/23/2025 | $4.59 | $4.53 (-1.31%) | $4.75 | $4.50 | 83.12 K | $925.45 K |
| 12/22/2025 | $4.88 | $4.47 (-8.4%) | $4.88 | $4.42 | 254.20 K | $913.19 K |
| 12/19/2025 | $4.75 | $4.90 (3.16%) | $5.08 | $4.71 | 97.86 K | $1.00 M |
| 12/18/2025 | $4.85 | $4.77 (-1.65%) | $4.97 | $4.67 | 45.80 K | $974.48 K |
| 12/17/2025 | $5.02 | $4.84 (-3.59%) | $5.24 | $4.83 | 33.98 K | $988.78 K |
| 12/16/2025 | $5.08 | $5.01 (-1.38%) | $5.29 | $4.95 | 50.80 K | $1.02 M |
| 12/15/2025 | $5.68 | $5.16 (-9.15%) | $5.71 | $5.12 | 63.90 K | $1.05 M |
| 12/12/2025 | $6.05 | $5.63 (-6.94%) | $6.21 | $5.52 | 52.63 K | $1.15 M |
| 12/11/2025 | $5.80 | $6.05 (4.31%) | $6.06 | $5.80 | 20.60 K | $1.24 M |
| 12/10/2025 | $5.97 | $5.87 (-1.68%) | $6.05 | $5.76 | 25.33 K | $1.20 M |
| 12/09/2025 | $6.05 | $5.93 (-1.98%) | $6.09 | $5.78 | 17.64 K | $1.21 M |
| 12/08/2025 | $6.72 | $6.02 (-10.42%) | $6.72 | $5.79 | 117.25 K | $1.23 M |
| 12/05/2025 | $7.22 | $6.47 (-10.39%) | $7.22 | $6.46 | 88.20 K | $1.32 M |
| 12/04/2025 | $6.40 | $7.03 (9.84%) | $7.25 | $6.15 | 131.23 K | $1.44 M |
| 12/03/2025 | $6.47 | $6.34 (-2.01%) | $6.64 | $6.23 | 61.20 K | $1.30 M |
| 12/02/2025 | $6.31 | $6.50 (3.01%) | $6.61 | $6.18 | 37.23 K | $1.33 M |
| 12/01/2025 | $6.43 | $6.29 (-2.18%) | $6.64 | $6.24 | 28.80 K | $1.29 M |
| 11/28/2025 | $6.77 | $6.53 (-3.55%) | $6.80 | $6.33 | 28.83 K | $1.33 M |
| 11/26/2025 | $6.34 | $6.59 (3.94%) | $6.70 | $6.11 | 151.23 K | $1.35 M |
| 11/25/2025 | $6.31 | $6.30 (-0.16%) | $6.46 | $5.98 | 65.61 K | $1.29 M |
| 11/24/2025 | $5.92 | $6.41 (8.28%) | $6.47 | $5.80 | 48.97 K | $1.31 M |
| 11/21/2025 | $5.91 | $5.81 (-1.69%) | $6.05 | $5.50 | 63.34 K | $1.19 M |
| 11/20/2025 | $6.84 | $5.91 (-13.6%) | $7.24 | $5.81 | 187.86 K | $1.21 M |
| 11/19/2025 | $6.43 | $6.54 (1.71%) | $6.79 | $6.29 | 107.72 K | $1.34 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.
