Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Anfield Energy (AEC.US) Share Price

Price $5.42 on 03-04-2026 at 22:47:26
Change $-0.13 -2.37%
Buy $6.73
Sell $4.40
Last Trade: -
Day's Volume: 3,436
Last Close: $5.48
Open: $5.59
ISIN: CA03464C2058
Day's Range $5.42 - $5.77
52wk Range: $4.42 - $12.10
Market Capitalisation: $143.84m
VWAP: $5.59895
Shares in Issue: 18.18m

Anfield Energy (AEC.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Anfield Energy trades

Anfield Energy (AEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 5.59 5.77 5.42 5.48 3,436
2nd Apr 2026 (Thu) 5.59 5.77 5.42 5.48 3,436
1st Apr 2026 (Wed) 5.80 5.80 5.51 5.66 1,436
31st Mar 2026 (Tue) 5.41 5.88 5.22 5.58 341
30th Mar 2026 (Mon) 5.21 5.21 5.00 5.07 677
27th Mar 2026 (Fri) 5.26 5.42 5.10 5.31 16,683
26th Mar 2026 (Thu) 5.43 5.46 5.30 5.49 249
25th Mar 2026 (Wed) 5.25 5.51 5.25 5.51 26
24th Mar 2026 (Tue) 5.25 5.73 5.25 5.64 561
23rd Mar 2026 (Mon) 5.17 5.40 5.00 5.38 389
20th Mar 2026 (Fri) 5.50 5.51 5.20 5.16 42
19th Mar 2026 (Thu) 5.50 5.74 5.38 5.66 1,795
18th Mar 2026 (Wed) 5.781 5.781 5.61 5.62 212
17th Mar 2026 (Tue) 6.02 6.02 5.80 5.80 665
16th Mar 2026 (Mon) 5.92 5.93 5.70 5.80 530
13th Mar 2026 (Fri) 6.00 6.00 5.72 5.72 1,451
12th Mar 2026 (Thu) 6.17 6.379 6.00 6.17 829
11th Mar 2026 (Wed) 6.17 6.44 6.17 6.35 703
10th Mar 2026 (Tue) 6.41 6.815 6.41 6.42 658
9th Mar 2026 (Mon) 5.86 6.26 5.80 6.10 2,407
6th Mar 2026 (Fri) 6.13 6.38 6.07 6.09 128
5th Mar 2026 (Thu) 6.91 6.91 6.12 6.40 322
See more Anfield Energy price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered