Anfield Energy Inc. Common Shares (AEC) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -17.3%
- 3M
- -20.7%
- YTD
- -31.9%
- 1Y
- -19.9%
- 3Y
- -7.1%
- 5Y
- -4.3%
Loading 10-year price history...
AEC Historical Performance
AEC Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +2.2%
- 2026 annual price return
- +16.4%
AEC Stock Price Trajectory (2025–2026)
As of June 30, 2026, Anfield Energy Inc. Common Shares (AEC) trades at $4.02, representing a -19.9% return over the past year. The stock has delivered a -16.1% total return over five years (-4.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.49 on October 13, 2025. From this peak, AEC has corrected -67.8%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers UEC (+59.3% 1Y), UUUU (+153.7% 1Y), and URG (+27.1% 1Y), AEC has underperformed the peer group average. Compare AEC vs UEC →
AEC Historical Price Data · from 2025
Rows 1–50 of 213| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 4.04 | 4.12 | 4.02 | 4.02 | 31K | -1.47% |
| 2026-06-26 | 4.02 | 4.16 | 4.00 | 4.08 | 24K | +1.75% |
| 2026-06-25 | 4.28 | 4.28 | 4.01 | 4.01 | 32K | -4.75% |
| 2026-06-24 | 4.40 | 4.57 | 4.15 | 4.21 | 143K | -4.32% |
| 2026-06-23 | 4.42 | 4.57 | 4.34 | 4.40 | 21K | -3.72% |
| 2026-06-22 | 4.94 | 5.24 | 4.54 | 4.57 | 63K | -10.22% |
| 2026-06-18 | 4.41 | 5.14 | 4.41 | 5.09 | 84K | +17.01% |
| 2026-06-17 | 4.15 | 4.42 | 4.04 | 4.35 | 29K | +5.33% |
| 2026-06-16 | 4.26 | 4.40 | 3.96 | 4.13 | 37K | -3.05% |
| 2026-06-15 | 4.33 | 4.46 | 4.22 | 4.26 | 55K | +6.37% |
| 2026-06-12 | 3.80 | 4.10 | 3.80 | 4.00 | 31K | +4.16% |
| 2026-06-11 | 3.83 | 4.00 | 3.70 | 3.85 | 28K | +3.22% |
| 2026-06-10 | 3.66 | 3.88 | 3.66 | 3.73 | 16K | -1.72% |
| 2026-06-09 | 3.99 | 4.07 | 3.66 | 3.79 | 106K | -5.96% |
| 2026-06-08 | 4.22 | 4.35 | 4.02 | 4.03 | 98K | -4.05% |
| 2026-06-05 | 4.68 | 4.68 | 4.19 | 4.20 | 74K | -10.64% |
| 2026-06-04 | 4.59 | 4.75 | 4.59 | 4.70 | 34K | +2.17% |
| 2026-06-03 | 4.84 | 4.90 | 4.58 | 4.60 | 28K | -5.83% |
| 2026-06-02 | 5.00 | 5.15 | 4.80 | 4.88 | 77K | +0.93% |
| 2026-06-01 | 5.00 | 5.05 | 4.77 | 4.84 | 29K | -0.41% |
| 2026-05-29 | 4.89 | 5.07 | 4.65 | 4.86 | 57K | 0.00% |
| 2026-05-28 | 4.72 | 4.92 | 4.56 | 4.86 | 35K | +2.97% |
| 2026-05-27 | 4.67 | 4.79 | 4.50 | 4.72 | 20K | +1.29% |
| 2026-05-26 | 4.53 | 4.81 | 4.53 | 4.66 | 21K | +6.88% |
| 2026-05-22 | 4.41 | 4.54 | 4.30 | 4.36 | 42K | 0.00% |
| 2026-05-21 | 4.27 | 4.39 | 4.20 | 4.36 | 68K | +2.11% |
| 2026-05-20 | 4.26 | 4.40 | 4.26 | 4.27 | 39K | 0.00% |
| 2026-05-19 | 4.39 | 4.59 | 4.22 | 4.27 | 115K | -2.73% |
| 2026-05-18 | 4.55 | 4.63 | 4.38 | 4.39 | 82K | -2.44% |
| 2026-05-15 | 4.80 | 4.87 | 4.50 | 4.50 | 57K | -6.44% |
| 2026-05-14 | 4.94 | 4.99 | 4.80 | 4.81 | 40K | -4.75% |
| 2026-05-13 | 5.10 | 5.15 | 4.97 | 5.05 | 38K | +0.60% |
| 2026-05-12 | 5.19 | 5.21 | 4.89 | 5.02 | 42K | -2.90% |
| 2026-05-11 | 5.00 | 5.39 | 5.00 | 5.17 | 108K | +5.73% |
| 2026-05-08 | 5.17 | 5.30 | 4.78 | 4.89 | 58K | -5.23% |
| 2026-05-07 | 5.15 | 5.38 | 5.07 | 5.16 | 79K | +1.98% |
| 2026-05-06 | 4.93 | 5.40 | 4.93 | 5.06 | 95K | +4.76% |
| 2026-05-05 | 4.97 | 5.10 | 4.83 | 4.83 | 26K | -1.43% |
| 2026-05-04 | 4.70 | 5.19 | 4.64 | 4.90 | 52K | +0.62% |
| 2026-05-01 | 5.02 | 5.02 | 4.71 | 4.87 | 43K | -2.60% |
| 2026-04-30 | 4.80 | 5.14 | 4.65 | 5.00 | 99K | +2.46% |
| 2026-04-29 | 5.25 | 5.25 | 4.87 | 4.88 | 73K | -5.79% |
| 2026-04-28 | 5.32 | 5.32 | 5.05 | 5.18 | 27K | -4.07% |
| 2026-04-27 | 5.46 | 5.57 | 5.35 | 5.40 | 33K | 0.00% |
| 2026-04-24 | 5.60 | 5.60 | 5.40 | 5.40 | 11K | -3.05% |
| 2026-04-23 | 5.67 | 5.85 | 5.47 | 5.57 | 21K | -1.59% |
| 2026-04-22 | 5.70 | 5.78 | 5.41 | 5.66 | 74K | +5.01% |
| 2026-04-21 | 5.85 | 6.00 | 5.25 | 5.39 | 40K | -8.18% |
| 2026-04-20 | 5.82 | 6.00 | 5.67 | 5.87 | 43K | -1.18% |
| 2026-04-17 | 6.11 | 6.23 | 5.81 | 5.94 | 24K | -0.83% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AEC — Frequently Asked Questions
Quick answers to the most common questions about buying AEC stock.
How has AEC stock performed recently?
AEC declined -19.9% over the past year, below its 5-year annualized CAGR of -4.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AEC's all-time high price?
Anfield Energy Inc. Common Shares reached $12.49 on 2025-10-13. The 52-week high is $12.49. Current 1-year return of -19.9% places the stock further from historical peaks.
Where can I download AEC historical price data?
This page provides AEC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.